International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	185.30	185.30	185.00	185.00	176.67	1,000
2023-11-29	183.40	183.40	183.40	183.40	175.14	0
2023-11-28	183.40	183.40	183.40	183.40	175.14	0
2023-11-27	183.40	183.40	183.40	183.40	175.14	0
2023-11-24	183.40	183.40	183.40	183.40	175.14	1,000
2023-11-23	182.50	182.50	182.50	182.50	174.28	0
2023-11-22	182.50	182.50	182.50	182.50	174.28	0
2023-11-21	182.50	182.50	182.50	182.50	174.28	0
2023-11-20	182.50	182.50	182.50	182.50	174.28	0
2023-11-17	184.50	184.50	182.50	182.50	174.28	2
2023-11-16	176.39	176.39	176.39	176.39	168.44	0
2023-11-14	176.39	176.39	176.39	176.39	168.44	0
2023-11-13	176.39	176.39	176.39	176.39	168.44	0
2023-11-10	177.12	177.12	176.39	176.39	168.44	2
2023-11-09	175.01	175.01	175.01	175.01	167.13	0
2023-11-08	174.59	175.01	174.59	175.01	167.13	1,500
2023-11-07	184.00	186.05	171.55	174.42	166.56	14,804
2023-11-06	176.00	176.94	176.00	176.94	168.97	1,002
2023-11-03	174.00	178.50	173.00	178.50	170.46	2,003
2023-11-01	171.60	171.60	171.60	171.60	163.87	1
2023-10-31	167.84	171.10	167.04	170.70	163.01	1,002
2023-10-30	160.00	164.56	160.00	164.00	156.61	1,002
2023-10-27	167.20	170.80	166.00	170.00	162.34	4
2023-10-26	166.20	166.20	166.20	166.20	158.71	0
2023-10-25	166.20	166.20	166.20	166.20	158.71	0
2023-10-24	166.87	166.87	166.20	166.20	158.71	2
2023-10-23	162.30	163.00	162.30	163.00	155.66	2
2023-10-20	169.00	169.00	165.00	166.00	158.52	4
2023-10-19	163.84	163.84	163.84	163.84	156.46	0
2023-10-18	163.84	163.84	163.84	163.84	156.46	0
2023-10-17	163.84	163.84	163.84	163.84	156.46	0
2023-10-16	163.84	163.84	163.84	163.84	156.46	0
2023-10-13	162.40	163.84	162.40	163.84	156.46	2
2023-10-11	164.00	164.00	164.00	164.00	156.61	0
2023-10-10	164.00	164.00	164.00	164.00	156.61	0
2023-10-09	164.00	164.00	164.00	164.00	156.61	0
2023-10-06	163.20	164.00	163.20	164.00	156.61	2
2023-10-05	166.50	167.10	166.50	167.10	159.57	2
2023-10-04	172.00	172.00	172.00	172.00	164.25	0
2023-10-03	172.00	172.00	172.00	172.00	164.25	0
2023-10-02	172.00	172.00	172.00	172.00	164.25	0
2023-09-29	173.00	173.00	172.00	172.00	164.25	2
2023-09-28	167.85	167.85	167.85	167.85	160.29	0
2023-09-27	167.85	167.85	167.85	167.85	160.29	0
2023-09-26	167.85	167.85	167.85	167.85	160.29	0
2023-09-25	167.85	167.85	167.85	167.85	160.29	0
2023-09-22	169.00	169.00	167.85	167.85	160.29	4
2023-09-21	169.00	169.00	169.00	169.00	161.39	0
2023-09-20	169.00	169.00	169.00	169.00	159.98	0
2023-09-19	169.00	169.00	169.00	169.00	159.98	0
2023-09-18	169.00	169.00	169.00	169.00	159.98	0
2023-09-15	169.50	169.50	169.00	169.00	159.98	2
2023-09-14	166.60	166.60	166.60	166.60	157.71	0
2023-09-13	166.60	166.60	166.60	166.60	157.71	1
2023-09-12	171.00	171.00	171.00	171.00	161.87	0
2023-09-11	171.00	171.00	171.00	171.00	161.87	0
2023-09-08	170.20	171.00	170.20	171.00	161.87	2
2023-09-06	176.50	176.50	176.50	176.50	167.08	0
2023-09-05	176.00	176.50	176.00	176.50	167.08	2
2023-09-04	177.27	177.27	177.27	177.27	167.81	1

← NewerPage 13 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.