IFF: International Flavors & Fragrances Inc.

As of Wednesday, July 29th, 2026

$ 79.63

+0.38 +0.48%

Open: 78.74
High: 79.75
Low: 77.70
Volume: 1,912,931
Previous Close on Tuesday, July 28th, 2026

$ 79.25

+2.85 +3.73%

Open: 77.70
High: 79.55
Low: 76.90
Volume: 1,667,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 78.74 79.75 77.70 79.63 1,912,931 +0.38 +0.48
2026-07-28 77.70 79.55 76.90 79.25 1,667,014 +2.85 +3.73
2026-07-27 76.62 77.67 76.26 76.40 1,739,926 +0.46 +0.61
2026-07-24 73.86 76.61 73.78 75.94 1,460,198 +2.17 +2.94
2026-07-23 74.93 75.76 72.11 73.77 3,724,519 -3.43 -4.44
2026-07-22 76.97 77.36 76.36 77.20 1,297,906 +0.94 +1.23
2026-07-21 77.17 77.54 76.12 76.26 1,254,872 -1.01 -1.31
2026-07-20 78.19 78.59 76.71 77.27 1,182,636 -0.93 -1.19
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 79.75
On 2026-07-29		 72.11
On 2026-07-23		 2.43 3.15 75.76
On 2026-07-23		 75.76
On 2026-07-23		 0.00 77.00
10D 80.14
On 2026-07-17		 72.11
On 2026-07-23		 4.32 5.74 80.14
On 2026-07-17		 72.11
On 2026-07-23		 -10.02 77.15
20D 83.83
On 2026-07-02		 72.11
On 2026-07-23		 0.41 0.52 83.83
On 2026-07-02		 72.11
On 2026-07-23		 -13.98 78.06
WTD 79.75
On 2026-07-29		 76.26
On 2026-07-27		 3.69 4.86 77.67
On 2026-07-27		 77.67
On 2026-07-27		 0.00 78.43
MTD 83.83
On 2026-07-02		 72.11
On 2026-07-23		 0.41 0.52 83.83
On 2026-07-02		 72.11
On 2026-07-23		 -13.98 78.06
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
VPU

Vanguard Utilities ETF

193.47 -2.75 -1.40 167,072
IFF

International Flavors & Fragrances Inc.

79.63 +0.38 +0.48 1,912,931