IFF: International Flavors & Fragrances Inc.

As of Tuesday, October 28th, 2025

$ 64.88

-0.41 -0.63%

Open: 65.04
High: 65.49
Low: 64.48
Volume: 2,062,598
Previous Close on Monday, October 27th, 2025

$ 65.29

-0.62 -0.94%

Open: 65.91
High: 66.29
Low: 65.04
Volume: 1,846,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 65.04 65.49 64.48 64.88 2,062,598 -0.41 -0.63
2025-10-27 65.91 66.29 65.04 65.29 1,846,273 -0.62 -0.94
2025-10-24 66.27 66.49 65.50 65.91 1,828,846 +0.14 +0.21
2025-10-23 64.97 66.00 64.94 65.77 2,072,434 +0.95 +1.47
2025-10-22 65.28 65.76 64.79 64.82 2,281,222 -0.19 -0.29
2025-10-21 64.65 65.31 64.01 65.01 1,659,964 +0.37 +0.57
2025-10-20 64.03 64.79 63.91 64.64 1,751,513 +0.89 +1.40
2025-10-17 62.78 63.90 62.60 63.75 2,750,952 +1.15 +1.84
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 66.49
On 2025-10-24		 64.48
On 2025-10-28		 -0.13 -0.20 66.49
On 2025-10-24		 64.48
On 2025-10-28		 -3.02 65.33
10D 66.49
On 2025-10-24		 61.57
On 2025-10-15		 3.21 5.21 66.49
On 2025-10-24		 64.48
On 2025-10-28		 -3.02 64.46
20D 66.49
On 2025-10-24		 59.14
On 2025-10-10		 3.34 5.43 62.45
On 2025-10-03		 59.14
On 2025-10-10		 -5.30 62.73
WTD 66.29
On 2025-10-27		 64.48
On 2025-10-28		 -1.03 -1.56 66.29
On 2025-10-27		 64.48
On 2025-10-28		 -2.73 65.09
MTD 66.49
On 2025-10-24		 59.14
On 2025-10-10		 3.34 5.43 62.45
On 2025-10-03		 59.14
On 2025-10-10		 -5.30 62.73
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
FOX

Twenty First Century Fox Inc. Class B

54.53 -0.27 -0.49 767,997
BIDU

Baidu Inc.

126.82 -1.84 -1.43 2,422,242
CMG

Chipotle Mexican Grill Inc.

40.26 -0.80 -1.95 12,336,219
WLK

Westlake Chemical Corporation

76.44 -3.29 -4.13 1,167,076
IFF

International Flavors & Fragrances Inc.

64.88 -0.41 -0.63 2,062,598