IFF: International Flavors & Fragrances Inc.

As of Friday, September 12th, 2025

$ 65.62

-0.73 -1.10%

Open: 65.98
High: 66.36
Low: 65.42
Volume: 1,894,402
Previous Close on Thursday, September 11th, 2025

$ 66.35

+1.87 +2.90%

Open: 64.20
High: 66.54
Low: 64.20
Volume: 2,411,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 65.98 66.36 65.42 65.62 1,894,402 -0.73 -1.10
2025-09-11 64.20 66.54 64.20 66.35 2,411,771 +1.87 +2.90
2025-09-10 64.85 65.21 63.97 64.48 1,771,377 -0.59 -0.91
2025-09-09 65.55 66.08 64.91 65.07 1,668,723 -1.10 -1.66
2025-09-08 67.03 67.03 65.52 66.17 1,895,546 +0.14 +0.21
2025-09-05 65.61 67.24 65.29 66.03 1,865,707 +0.50 +0.76
2025-09-04 65.79 65.88 64.84 65.53 1,956,647 -0.18 -0.27
2025-09-03 66.03 66.76 65.49 65.71 1,815,152 -0.84 -1.26
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 67.03
On 2025-09-08		 63.97
On 2025-09-10		 -0.41 -0.62 67.03
On 2025-09-08		 63.97
On 2025-09-10		 -4.57 65.54
10D 67.66
On 2025-08-29		 63.97
On 2025-09-10		 -1.48 -2.21 67.66
On 2025-08-29		 63.97
On 2025-09-10		 -5.45 65.90
20D 68.27
On 2025-08-22		 63.97
On 2025-09-10		 -0.10 -0.15 68.27
On 2025-08-22		 63.97
On 2025-09-10		 -6.30 66.20
WTD 67.03
On 2025-09-08		 63.97
On 2025-09-10		 -0.41 -0.62 67.03
On 2025-09-08		 63.97
On 2025-09-10		 -4.57 65.54
MTD 67.50
On 2025-09-02		 63.97
On 2025-09-10		 -1.89 -2.80 67.50
On 2025-09-02		 63.97
On 2025-09-10		 -5.23 65.72
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BIDU

Baidu Inc.

114.78 +2.96 +2.65 10,522,853
CMG

Chipotle Mexican Grill Inc.

38.63 -0.33 -0.85 22,074,303
WLK

Westlake Chemical Corporation

88.13 -1.45 -1.62 745,785
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

48.32 -0.08 -0.17 37,674
IFF

International Flavors & Fragrances Inc.

65.62 -0.73 -1.10 1,894,402