International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	190.00	190.00	189.40	189.40	177.52	4
2023-06-07	199.50	199.50	199.40	199.40	186.89	2
2023-06-06	192.00	192.00	192.00	192.00	179.95	0
2023-06-05	192.00	192.00	192.00	192.00	179.95	0
2023-06-02	192.00	192.00	192.00	192.00	179.95	0
2023-06-01	192.00	192.00	192.00	192.00	179.95	6,900
2023-05-31	197.70	197.80	197.70	197.80	185.39	2
2023-05-30	192.75	192.75	192.75	192.75	180.66	0
2023-05-29	192.75	192.75	192.75	192.75	180.66	0
2023-05-26	195.83	195.83	192.61	192.75	180.66	1,000
2023-05-25	199.93	199.93	199.93	199.93	187.39	0
2023-05-24	199.93	199.93	199.93	199.93	187.39	1
2023-05-23	199.94	199.94	199.94	199.94	187.40	0
2023-05-22	199.94	199.94	199.94	199.94	187.40	0
2023-05-19	199.94	199.94	199.94	199.94	187.40	0
2023-05-18	199.94	199.94	199.94	199.94	187.40	0
2023-05-17	199.94	199.94	199.94	199.94	187.40	0
2023-05-16	199.94	199.94	199.94	199.94	187.40	0
2023-05-15	199.94	199.94	199.94	199.94	187.40	0
2023-05-12	199.94	199.94	199.94	199.94	187.40	0
2023-05-11	199.94	199.94	199.94	199.94	187.40	1
2023-05-10	219.67	219.67	219.67	219.67	205.89	0
2023-05-09	234.24	234.24	219.67	219.67	205.89	5,341
2023-05-08	237.13	237.13	237.13	237.13	222.25	0
2023-05-05	237.13	237.13	237.13	237.13	222.25	0
2023-05-04	238.32	238.32	237.13	237.13	222.25	2
2023-05-03	243.20	243.20	243.20	243.20	227.94	0
2023-05-02	243.20	243.20	243.20	243.20	227.94	0
2023-04-28	239.00	243.20	239.00	243.20	227.94	1,100
2023-04-27	243.80	243.80	243.80	243.80	228.51	0
2023-04-26	243.80	243.80	243.80	243.80	228.51	0
2023-04-25	243.80	243.80	243.80	243.80	228.51	1
2023-04-24	242.99	242.99	242.99	242.99	227.75	1
2023-04-20	242.50	242.50	242.50	242.50	227.29	50
2023-04-19	241.50	241.50	241.50	241.50	226.35	50
2023-04-18	234.00	234.00	234.00	234.00	219.32	0
2023-04-17	234.00	234.00	234.00	234.00	219.32	0
2023-04-14	236.00	236.30	234.00	234.00	219.32	200
2023-04-13	231.15	231.15	231.15	231.15	216.65	0
2023-04-12	231.15	231.15	231.15	231.15	216.65	0
2023-04-11	231.15	231.15	231.15	231.15	216.65	0
2023-04-10	231.15	231.15	231.15	231.15	216.65	0
2023-04-06	231.15	231.15	231.15	231.15	216.65	100
2023-04-05	227.00	227.35	225.99	226.82	212.59	200
2023-04-04	229.54	229.54	229.54	229.54	215.14	0
2023-04-03	229.54	229.54	229.54	229.54	215.14	100
2023-03-31	232.99	232.99	232.99	232.99	218.37	100
2023-03-30	229.02	229.02	229.02	229.02	214.65	0
2023-03-29	229.02	229.02	229.02	229.02	214.65	0
2023-03-28	229.02	229.02	229.02	229.02	214.65	0
2023-03-27	229.90	229.90	229.02	229.02	214.65	2
2023-03-24	219.56	219.56	219.56	219.56	205.79	0
2023-03-23	223.00	223.00	219.56	219.56	205.79	4
2023-03-22	218.00	218.00	218.00	218.00	204.32	0
2023-03-21	218.00	218.00	218.00	218.00	204.32	0
2023-03-20	218.00	218.00	218.00	218.00	204.32	0
2023-03-17	218.00	218.00	218.00	218.00	204.32	0
2023-03-16	218.00	218.00	218.00	218.00	204.32	0
2023-03-15	217.00	218.00	217.00	218.00	204.32	2
2023-03-14	221.85	221.85	221.85	221.85	207.93	0

← NewerPage 15 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.