IFF: International Flavors & Fragrances Inc.

As of Tuesday, October 27th, 2026

$ 93.12

-0.57 -0.61%

Open: 92.75
High: 93.75
Low: 91.81
Volume: 2,666,416
Previous Close on Monday, October 26th, 2026

$ 93.69

-0.46 -0.49%

Open: 94.15
High: 94.65
Low: 93.49
Volume: 1,755,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 92.75 93.75 91.81 93.12 2,666,416 -0.57 -0.61
2026-10-26 94.15 94.65 93.49 93.69 1,755,247 -0.46 -0.49
2026-10-23 92.96 94.59 92.68 94.15 1,483,593 +0.32 +0.34
2026-10-22 91.43 93.89 90.13 93.83 1,928,546 +2.80 +3.08
2026-10-21 91.55 91.61 90.45 91.03 1,516,934 -0.18 -0.20
2026-10-20 91.18 92.02 91.02 91.21 1,741,431 +0.25 +0.27
2026-10-19 90.83 91.55 90.54 90.96 1,822,837 +0.28 +0.31
2026-10-16 91.24 91.88 89.73 90.68 2,247,691 +0.39 +0.43
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 94.65
On 2026-10-26		 90.13
On 2026-10-22		 1.91 2.09 94.65
On 2026-10-26		 91.81
On 2026-10-27		 -3.00 93.16
10D 94.65
On 2026-10-26		 87.53
On 2026-10-14		 4.92 5.58 94.65
On 2026-10-26		 91.81
On 2026-10-27		 -3.00 91.86
20D 94.65
On 2026-10-26		 81.54
On 2026-10-01		 7.87 9.23 85.72
On 2026-09-30		 81.54
On 2026-10-01		 -4.87 88.06
WTD 94.65
On 2026-10-26		 91.81
On 2026-10-27		 -1.03 -1.09 94.65
On 2026-10-26		 91.81
On 2026-10-27		 -3.00 93.41
MTD 94.65
On 2026-10-26		 81.54
On 2026-10-01		 9.64 11.55 94.65
On 2026-10-26		 91.81
On 2026-10-27		 -3.00 88.30
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ETN

Eaton Corporation PLC

384.22 +12.30 +3.31 2,704,811
USO

United States Oil Fund

163.85 -2.13 -1.28 3,615,412
KRE

SPDR S&P Regional Banking ETF

72.55 -0.18 -0.25 12,753,828
PPG

PPG Industries Inc.

122.00 +12.10 +11.01 2,583,406
IFF

International Flavors & Fragrances Inc.

93.12 -0.57 -0.61 2,666,416