IFF: International Flavors & Fragrances Inc.

As of Friday, May 24th, 2024

$ 96.14

+1.67 +1.77%

Open: 95.13
High: 96.63
Low: 94.59
Volume: 1,284,826
Previous Close on Thursday, May 23rd, 2024

$ 94.47

-1.47 -1.53%

Open: 95.59
High: 96.02
Low: 93.82
Volume: 1,041,645
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 95.13 96.63 94.59 96.14 1,284,826 +1.67 +1.77
2024-05-23 95.59 96.02 93.82 94.47 1,041,645 -1.47 -1.53
2024-05-22 97.14 97.64 95.76 95.94 1,038,612 -1.96 -2.00
2024-05-21 98.98 99.06 97.10 97.90 2,186,917 -0.92 -0.93
2024-05-20 99.50 99.91 98.55 98.82 1,587,789 -0.87 -0.87
2024-05-17 98.17 99.83 97.63 99.69 1,842,508 +1.86 +1.90
2024-05-16 96.51 98.34 96.22 97.83 1,891,194 +1.32 +1.37
2024-05-15 97.24 97.42 95.66 96.51 1,455,342 -0.12 -0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 99.91
On 2024-05-20
93.82
On 2024-05-23
-3.55 -3.56 99.91
On 2024-05-20
93.82
On 2024-05-23
-6.10 96.65
10D 99.91
On 2024-05-20
93.82
On 2024-05-23
-1.04 -1.07 99.91
On 2024-05-20
93.82
On 2024-05-23
-6.10 97.05
20D 99.91
On 2024-05-20
83.96
On 2024-05-01
11.53 13.63 99.91
On 2024-05-20
93.82
On 2024-05-23
-6.10 93.64
WTD 99.91
On 2024-05-20
93.82
On 2024-05-23
-3.55 -3.56 99.91
On 2024-05-20
93.82
On 2024-05-23
-6.10 96.65
MTD 99.91
On 2024-05-20
83.96
On 2024-05-01
11.49 13.57 99.91
On 2024-05-20
93.82
On 2024-05-23
-6.10 94.58
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

96.14 +1.67 +1.77 1,284,826