International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	175.90	175.90	175.70	175.70	166.32	2
2023-08-31	168.20	168.20	168.20	168.20	159.22	0
2023-08-30	168.20	168.20	168.20	168.20	159.22	200
2023-08-29	160.50	160.50	160.50	160.50	151.93	0
2023-08-28	160.50	160.50	160.50	160.50	151.93	0
2023-08-25	161.20	161.20	160.50	160.50	151.93	2
2023-08-24	164.80	164.80	164.80	164.80	156.01	0
2023-08-23	164.80	164.80	164.80	164.80	156.01	0
2023-08-22	164.80	164.80	164.80	164.80	156.01	2
2023-08-21	159.80	159.80	159.50	159.50	150.99	2
2023-08-18	156.00	156.00	155.00	156.00	147.67	4
2023-08-17	159.20	159.20	159.20	159.20	150.70	0
2023-08-16	159.20	159.20	159.20	159.20	150.70	1
2023-08-15	159.80	159.80	159.80	159.80	151.27	6
2023-08-14	160.00	160.80	160.00	160.80	152.22	203
2023-08-11	155.00	155.00	155.00	155.00	146.73	0
2023-08-10	155.40	155.40	155.00	155.00	146.73	2
2023-08-09	154.40	155.00	154.40	155.00	146.73	2
2023-08-08	152.01	162.40	152.01	159.00	150.51	8,017
2023-08-07	197.20	197.20	197.20	197.20	186.68	0
2023-08-04	197.20	197.20	197.20	197.20	186.68	0
2023-08-03	196.80	197.20	196.80	197.20	186.68	2
2023-08-02	199.00	199.50	199.00	199.50	188.85	2
2023-08-01	200.80	200.80	200.80	200.80	190.08	0
2023-07-31	200.80	200.80	200.80	200.80	190.08	1
2023-07-28	200.00	200.00	200.00	200.00	189.33	0
2023-07-27	204.80	205.50	199.50	200.00	189.33	6
2023-07-26	205.00	205.80	205.00	205.80	194.82	2
2023-07-25	207.00	207.00	206.60	206.60	195.57	552
2023-07-24	202.00	202.00	202.00	202.00	191.22	100
2023-07-21	201.00	201.00	201.00	201.00	190.27	1
2023-07-20	200.40	200.40	199.80	199.80	189.14	2
2023-07-19	198.00	198.00	198.00	198.00	187.43	0
2023-07-18	197.10	198.00	197.10	198.00	187.43	2
2023-07-17	191.40	191.40	191.40	191.40	181.19	0
2023-07-14	190.80	191.40	190.80	191.40	181.19	2
2023-07-13	196.20	196.20	196.20	196.20	185.73	0
2023-07-12	196.80	196.80	196.20	196.20	185.73	2
2023-07-11	191.70	191.70	191.70	191.70	181.47	0
2023-07-10	191.70	191.70	191.70	191.70	181.47	0
2023-07-07	191.70	191.70	191.70	191.70	181.47	0
2023-07-06	191.70	191.70	191.70	191.70	181.47	0
2023-07-05	192.30	192.30	191.70	191.70	181.47	2
2023-07-04	188.50	188.50	188.50	188.50	178.44	0
2023-07-03	188.50	188.50	188.50	188.50	178.44	0
2023-06-30	188.50	188.50	188.50	188.50	178.44	0
2023-06-29	186.80	189.18	185.76	188.50	178.44	4
2023-06-28	181.78	181.78	181.78	181.78	172.08	0
2023-06-27	181.78	181.78	181.78	181.78	172.08	0
2023-06-26	181.78	181.78	181.78	181.78	172.08	0
2023-06-23	180.01	182.73	180.01	181.78	172.08	555
2023-06-22	190.00	190.00	190.00	190.00	179.86	0
2023-06-21	190.00	190.00	190.00	190.00	178.08	0
2023-06-20	190.00	190.00	190.00	190.00	178.08	0
2023-06-19	190.00	190.00	190.00	190.00	178.08	0
2023-06-16	190.00	190.00	190.00	190.00	178.08	0
2023-06-15	187.00	190.91	187.00	190.00	178.08	4
2023-06-14	192.30	192.30	192.30	192.30	180.24	0
2023-06-13	192.30	192.30	192.30	192.30	180.24	60
2023-06-12	189.40	189.40	189.40	189.40	177.52	2

← NewerPage 14 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.