IFF: International Flavors & Fragrances Inc.

As of Friday, June 12th, 2026

$ 78.27

+0.76 +0.98%

Open: 78.63
High: 78.93
Low: 77.63
Volume: 1,816,640
Previous Close on Thursday, June 11th, 2026

$ 77.51

+3.28 +4.42%

Open: 74.71
High: 77.73
Low: 74.71
Volume: 1,877,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 78.63 78.93 77.63 78.27 1,816,640 +0.76 +0.98
2026-06-11 74.71 77.73 74.71 77.51 1,877,838 +3.28 +4.42
2026-06-10 75.63 76.26 74.21 74.23 2,074,927 -1.55 -2.05
2026-06-09 74.97 76.18 74.18 75.78 1,880,485 +3.18 +4.38
2026-06-08 72.66 73.09 72.21 72.60 1,249,787 -0.41 -0.56
2026-06-05 72.97 74.44 72.50 73.01 1,740,112 -0.22 -0.30
2026-06-04 74.19 75.27 72.70 73.23 2,523,354 -0.33 -0.45
2026-06-03 74.22 75.65 73.38 73.56 2,594,498 +0.32 +0.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.93
On 2026-06-12		 72.21
On 2026-06-08		 5.26 7.20 73.09
On 2026-06-08		 73.09
On 2026-06-08		 0.00 75.68
10D 78.93
On 2026-06-12		 72.21
On 2026-06-08		 2.22 2.92 75.65
On 2026-06-03		 72.21
On 2026-06-08		 -4.55 74.57
20D 81.17
On 2026-05-29		 71.30
On 2026-05-20		 2.18 2.87 81.17
On 2026-05-29		 72.21
On 2026-06-08		 -11.03 74.82
WTD 78.93
On 2026-06-12		 72.21
On 2026-06-08		 5.26 7.20 73.09
On 2026-06-08		 73.09
On 2026-06-08		 0.00 75.68
MTD 78.93
On 2026-06-12		 72.21
On 2026-06-08		 2.22 2.92 75.65
On 2026-06-03		 72.21
On 2026-06-08		 -4.55 74.57
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

78.27 +0.76 +0.98 1,816,640