International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	217.77	217.77	217.77	217.77	210.22	0
2024-05-24	217.77	217.77	217.77	217.77	210.22	0
2024-05-23	217.77	217.77	217.77	217.77	210.22	0
2024-05-22	217.77	217.77	217.77	217.77	210.22	0
2024-05-21	217.77	217.77	217.77	217.77	210.22	0
2024-05-20	217.77	217.77	217.77	217.77	210.22	0
2024-05-17	217.77	217.77	217.77	217.77	210.22	0
2024-05-16	217.77	217.77	217.77	217.77	210.22	0
2024-05-15	217.77	217.77	217.77	217.77	210.22	0
2024-05-14	217.77	217.77	217.77	217.77	210.22	0
2024-05-13	217.77	217.77	217.77	217.77	210.22	0
2024-05-10	217.77	217.77	217.77	217.77	210.22	0
2024-05-09	217.77	217.77	217.77	217.77	210.22	0
2024-05-08	217.77	217.77	217.77	217.77	210.22	0
2024-05-07	217.77	217.77	217.77	217.77	210.22	0
2024-05-06	217.77	217.77	217.77	217.77	210.22	0
2024-05-03	217.77	217.77	217.77	217.77	210.22	0
2024-05-02	217.77	217.77	217.77	217.77	210.22	42
2024-04-30	221.98	221.98	221.10	221.10	213.43	2
2024-04-29	218.68	218.68	218.68	218.68	211.10	0
2024-04-26	218.68	218.68	218.68	218.68	211.10	0
2024-04-25	218.68	218.68	218.68	218.68	211.10	0
2024-04-24	218.68	218.68	218.68	218.68	211.10	0
2024-04-23	218.68	218.68	218.68	218.68	211.10	0
2024-04-22	218.68	218.68	218.68	218.68	211.10	0
2024-04-19	218.68	218.68	218.68	218.68	211.10	0
2024-04-18	218.68	218.68	218.68	218.68	211.10	0
2024-04-17	218.68	218.68	218.68	218.68	211.10	228
2024-04-16	217.80	217.80	217.80	217.80	210.25	0
2024-04-15	217.80	217.80	217.80	217.80	210.25	0
2024-04-12	217.80	217.80	217.80	217.80	210.25	226
2024-04-11	220.09	220.09	220.09	220.09	212.46	1
2024-04-10	214.16	214.16	214.16	214.16	206.73	0
2024-04-09	214.16	214.16	214.16	214.16	206.73	0
2024-04-08	214.16	214.16	214.16	214.16	206.73	0
2024-04-05	214.16	214.16	214.16	214.16	206.73	0
2024-04-04	214.16	214.16	214.16	214.16	206.73	0
2024-04-03	214.16	214.16	214.16	214.16	206.73	0
2024-04-02	214.06	214.16	214.06	214.16	206.73	470
2024-04-01	213.15	213.15	213.15	213.15	205.76	0
2024-03-28	213.99	213.99	213.15	213.15	205.76	2
2024-03-27	200.20	200.20	200.20	200.20	193.26	0
2024-03-26	200.20	200.20	200.20	200.20	193.26	2
2024-03-25	207.48	207.48	207.48	207.48	200.28	0
2024-03-22	207.70	207.70	207.48	207.48	200.28	191
2024-03-21	189.72	189.72	189.72	189.72	183.14	0
2024-03-20	189.72	189.72	189.72	189.72	182.45	0
2024-03-19	189.72	189.72	189.72	189.72	182.45	0
2024-03-18	189.72	189.72	189.72	189.72	182.45	0
2024-03-15	189.72	189.72	189.72	189.72	182.45	0
2024-03-14	189.72	189.72	189.72	189.72	182.45	0
2024-03-13	189.72	189.72	189.72	189.72	182.45	0
2024-03-12	189.72	189.72	189.72	189.72	182.45	0
2024-03-11	189.72	189.72	189.72	189.72	182.45	0
2024-03-08	189.72	189.72	189.72	189.72	182.45	0
2024-03-07	189.72	189.72	189.72	189.72	182.45	0
2024-03-06	189.72	189.72	189.72	189.72	182.45	263
2024-03-05	187.35	187.35	187.35	187.35	180.17	0
2024-03-04	187.35	187.35	187.35	187.35	180.17	1
2024-03-01	186.39	186.39	186.39	186.39	179.25	100

← NewerPage 11 of 21 · 1,252 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.