International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	182.00	182.00	182.00	182.00	175.03	0
2024-02-28	183.00	183.00	182.00	182.00	175.03	2
2024-02-27	198.60	198.60	198.60	198.60	190.99	0
2024-02-26	198.60	198.60	198.60	198.60	190.99	1
2024-02-23	200.20	200.20	200.20	200.20	192.53	100
2024-02-22	200.50	200.50	200.50	200.50	192.82	0
2024-02-21	200.50	200.50	200.50	200.50	192.82	0
2024-02-20	200.50	200.50	200.50	200.50	192.82	0
2024-02-19	200.50	200.50	200.50	200.50	192.82	0
2024-02-16	202.10	202.10	200.50	200.50	192.82	2
2024-02-15	200.80	200.80	200.80	200.80	193.11	1
2024-02-14	197.00	197.00	197.00	197.00	189.46	0
2024-02-09	198.00	198.00	197.00	197.00	189.46	2
2024-02-08	203.60	203.60	203.60	203.60	195.80	1
2024-02-07	201.20	201.20	201.20	201.20	193.49	0
2024-02-06	201.20	201.20	201.20	201.20	193.49	0
2024-02-05	201.20	201.20	201.20	201.20	193.49	0
2024-02-02	202.00	202.00	201.20	201.20	193.49	2
2024-02-01	198.40	198.40	198.40	198.40	190.80	1
2024-01-31	201.84	201.84	201.84	201.84	194.11	20
2024-01-30	209.40	209.40	209.40	209.40	201.38	20
2024-01-29	201.60	201.60	201.60	201.60	193.88	0
2024-01-26	202.50	202.50	201.60	201.60	193.88	2
2024-01-25	193.00	193.00	193.00	193.00	185.61	0
2024-01-24	193.00	193.00	193.00	193.00	185.61	0
2024-01-23	193.00	193.00	193.00	193.00	185.61	0
2024-01-22	193.00	193.00	193.00	193.00	185.61	0
2024-01-19	194.00	194.00	193.00	193.00	185.61	2
2024-01-18	195.70	195.70	195.70	195.70	188.20	0
2024-01-17	195.70	195.70	195.70	195.70	188.20	0
2024-01-16	195.70	195.70	195.70	195.70	188.20	0
2024-01-15	195.70	195.70	195.70	195.70	188.20	0
2024-01-12	196.78	196.78	195.70	195.70	188.20	2
2024-01-11	195.09	195.09	194.20	194.20	186.76	2
2024-01-10	193.79	193.79	193.79	193.79	186.37	0
2024-01-09	193.79	193.79	193.79	193.79	186.37	0
2024-01-08	193.79	193.79	193.79	193.79	186.37	0
2024-01-05	194.75	194.75	193.79	193.79	186.37	2
2024-01-04	198.49	198.49	198.49	198.49	190.89	0
2024-01-03	198.49	198.49	198.49	198.49	190.89	0
2024-01-02	199.60	199.60	198.49	198.49	190.89	5
2023-12-28	198.94	198.94	198.50	198.50	190.90	2
2023-12-27	197.59	197.59	197.59	197.59	190.02	0
2023-12-26	197.59	197.59	197.59	197.59	188.69	0
2023-12-22	199.39	199.39	197.59	197.59	188.69	5
2023-12-21	196.40	196.40	196.40	196.40	187.55	0
2023-12-20	196.40	196.40	196.40	196.40	187.55	0
2023-12-19	196.40	196.40	196.40	196.40	187.55	0
2023-12-18	196.40	196.40	196.40	196.40	187.55	0
2023-12-15	197.00	197.00	196.20	196.40	187.55	62
2023-12-14	189.00	189.00	189.00	189.00	180.49	0
2023-12-13	189.00	189.00	189.00	189.00	180.49	0
2023-12-12	189.00	189.00	189.00	189.00	180.49	0
2023-12-11	189.00	189.00	189.00	189.00	180.49	0
2023-12-08	189.70	189.70	189.00	189.00	180.49	2
2023-12-07	185.06	185.06	185.06	185.06	176.72	0
2023-12-06	185.06	185.06	185.06	185.06	176.72	0
2023-12-05	185.06	185.06	185.06	185.06	176.72	0
2023-12-04	185.06	185.06	185.06	185.06	176.72	0
2023-12-01	185.82	185.82	185.06	185.06	176.72	2

← NewerPage 12 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.