International Flavors & Fragrances Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	266.50	266.50	266.50	266.50	258.03	0
2024-08-19	266.50	266.50	266.50	266.50	258.03	0
2024-08-16	266.50	266.50	266.50	266.50	258.03	0
2024-08-15	266.50	266.50	266.50	266.50	258.03	0
2024-08-14	266.50	266.50	266.50	266.50	258.03	0
2024-08-13	266.50	266.50	266.50	266.50	258.03	0
2024-08-12	266.50	266.50	266.50	266.50	258.03	0
2024-08-09	266.50	266.50	266.50	266.50	258.03	0
2024-08-08	266.50	266.50	266.50	266.50	258.03	0
2024-08-07	266.50	266.50	266.50	266.50	258.03	0
2024-08-06	266.50	266.50	266.50	266.50	258.03	0
2024-08-05	266.50	266.50	266.50	266.50	258.03	0
2024-08-02	266.50	266.50	266.50	266.50	258.03	0
2024-08-01	266.50	266.50	266.50	266.50	258.03	0
2024-07-31	266.50	266.50	266.50	266.50	258.03	0
2024-07-30	266.50	266.50	266.50	266.50	258.03	0
2024-07-29	266.50	266.50	266.50	266.50	258.03	0
2024-07-26	266.50	266.50	266.50	266.50	258.03	0
2024-07-25	266.50	266.50	266.50	266.50	258.03	0
2024-07-24	266.50	266.50	266.50	266.50	258.03	0
2024-07-23	266.50	266.50	266.50	266.50	258.03	0
2024-07-22	266.50	266.50	266.50	266.50	258.03	0
2024-07-19	266.50	266.50	266.50	266.50	258.03	0
2024-07-18	266.50	266.50	266.50	266.50	258.03	0
2024-07-17	266.50	266.50	266.50	266.50	258.03	0
2024-07-16	266.50	266.50	266.50	266.50	258.03	0
2024-07-15	266.50	266.50	266.50	266.50	258.03	0
2024-07-12	266.50	266.50	266.50	266.50	258.03	0
2024-07-11	266.50	266.50	266.50	266.50	258.03	0
2024-07-10	266.50	266.50	266.50	266.50	258.03	0
2024-07-09	266.50	266.50	266.50	266.50	258.03	0
2024-07-08	266.50	266.50	266.50	266.50	258.03	0
2024-07-05	266.50	266.50	266.50	266.50	258.03	0
2024-07-04	266.50	266.50	266.50	266.50	258.03	0
2024-07-03	266.50	266.50	266.50	266.50	258.03	0
2024-07-02	266.50	266.50	266.50	266.50	258.03	0
2024-07-01	266.50	266.50	266.50	266.50	258.03	0
2024-06-28	267.80	267.80	266.50	266.50	258.03	2
2024-06-27	263.52	263.52	263.52	263.52	255.14	1
2024-06-26	265.72	265.72	265.72	265.72	257.27	316
2024-06-25	260.30	260.30	260.30	260.30	252.02	0
2024-06-24	260.30	260.30	260.30	260.30	252.02	0
2024-06-21	262.00	262.00	260.30	260.30	252.02	2
2024-06-20	253.50	253.50	253.50	253.50	245.44	0
2024-06-19	253.50	253.50	253.50	253.50	244.71	0
2024-06-18	253.50	253.50	253.50	253.50	244.71	0
2024-06-17	253.50	253.50	253.50	253.50	244.71	0
2024-06-14	255.00	255.00	253.50	253.50	244.71	2
2024-06-13	217.77	217.77	217.77	217.77	210.22	0
2024-06-12	217.77	217.77	217.77	217.77	210.22	0
2024-06-11	217.77	217.77	217.77	217.77	210.22	0
2024-06-10	217.77	217.77	217.77	217.77	210.22	0
2024-06-07	217.77	217.77	217.77	217.77	210.22	0
2024-06-06	217.77	217.77	217.77	217.77	210.22	0
2024-06-05	217.77	217.77	217.77	217.77	210.22	0
2024-06-04	217.77	217.77	217.77	217.77	210.22	0
2024-06-03	217.77	217.77	217.77	217.77	210.22	0
2024-05-31	217.77	217.77	217.77	217.77	210.22	0
2024-05-29	217.77	217.77	217.77	217.77	210.22	0
2024-05-28	217.77	217.77	217.77	217.77	210.22	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.7013 USD
2026-06-17	0.7165 USD
2026-03-19	0.7033 USD
2025-12-18	0.7526 USD
2025-09-26	0.7697 USD
2025-06-18	0.7783 USD
2025-03-20	0.8180 USD
2024-12-19	0.8520 USD
2024-09-19	0.7810 USD
2024-06-20	0.7573 USD
2024-03-21	0.7106 USD
2023-12-27	1.3870 USD
2023-09-21	1.4717 USD
2023-06-22	1.8806 USD
2022-12-27	2.1449 USD
2022-09-22	2.1061 USD
2022-06-23	2.1185 USD
2022-03-24	1.8730 USD
2021-12-27	2.2408 USD
2021-09-23	2.1761 USD
2021-06-24	2.0144 USD
2020-09-23	2.1249 USD
2020-06-24	2.0054 USD
2020-03-25	1.9593 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.