International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	221.85	221.85	221.85	221.85	207.93	0
2023-03-10	221.85	221.85	221.85	221.85	207.93	1,000
2023-03-09	225.00	225.00	224.70	224.70	210.60	610
2023-03-08	229.68	229.68	229.68	229.68	215.27	0
2023-03-07	229.68	229.68	229.68	229.68	215.27	10
2023-03-06	239.00	239.00	239.00	239.00	224.01	0
2023-03-03	239.00	239.00	239.00	239.00	224.01	0
2023-03-02	238.80	239.00	238.80	239.00	224.01	20
2023-03-01	245.00	245.00	245.00	245.00	229.63	0
2023-02-28	245.00	245.00	245.00	245.00	229.63	0
2023-02-27	246.24	246.24	245.00	245.00	229.63	2
2023-02-24	239.80	239.80	239.80	239.80	224.76	0
2023-02-23	239.80	239.80	239.80	239.80	224.76	600
2023-02-22	247.50	247.50	247.50	247.50	231.97	0
2023-02-17	248.00	249.00	247.50	247.50	231.97	1,002
2023-02-16	252.33	252.33	252.33	252.33	236.50	0
2023-02-15	252.33	252.33	252.33	252.33	236.50	3
2023-02-14	247.00	247.00	247.00	247.00	231.50	0
2023-02-13	247.00	247.00	247.00	247.00	231.50	0
2023-02-10	240.00	247.00	240.00	247.00	231.50	202
2023-02-09	273.76	273.76	238.96	241.20	226.07	7,158
2023-02-08	293.50	293.50	293.50	293.50	275.09	0
2023-02-07	293.50	293.50	293.50	293.50	275.09	0
2023-02-06	293.50	293.50	293.50	293.50	275.09	0
2023-02-03	293.50	293.50	293.50	293.50	275.09	0
2023-02-02	291.00	293.50	290.00	293.50	275.09	102
2023-02-01	284.00	284.00	284.00	284.00	266.18	0
2023-01-31	284.00	284.00	284.00	284.00	266.18	0
2023-01-30	284.00	284.00	284.00	284.00	266.18	200
2023-01-27	279.00	286.00	279.00	285.00	267.12	404
2023-01-26	278.98	279.00	278.98	279.00	261.50	400
2023-01-25	276.66	283.91	276.00	283.00	265.25	8
2023-01-24	283.62	286.52	283.00	285.00	267.12	4
2023-01-23	292.36	292.36	292.36	292.36	274.02	0
2023-01-20	292.36	292.36	292.36	292.36	274.02	0
2023-01-19	293.77	293.77	292.36	292.36	274.02	2
2023-01-18	297.50	297.50	297.50	297.50	278.84	1
2023-01-17	300.35	300.35	300.30	300.30	281.46	2,300
2023-01-16	294.45	294.45	294.45	294.45	275.98	1
2023-01-13	293.00	293.00	293.00	293.00	274.62	0
2023-01-12	293.00	293.00	293.00	293.00	274.62	400
2023-01-11	297.70	297.70	297.70	297.70	279.02	0
2023-01-10	293.50	297.70	293.50	297.70	279.02	1,100
2023-01-09	286.00	286.00	286.00	286.00	268.06	0
2023-01-06	286.00	286.00	286.00	286.00	268.06	0
2023-01-05	287.70	287.70	286.00	286.00	268.06	2
2023-01-04	294.38	294.38	294.38	294.38	275.91	100
2023-01-03	285.51	285.51	285.51	285.51	267.60	100
2023-01-02	273.52	273.52	273.52	273.52	256.36	0
2022-12-29	273.52	273.52	273.52	273.52	256.36	0
2022-12-28	273.52	273.52	273.52	273.52	256.36	0
2022-12-27	276.00	276.00	273.52	273.52	256.36	2
2022-12-26	271.50	271.50	271.50	271.50	252.46	0
2022-12-23	271.50	271.50	271.50	271.50	252.46	0
2022-12-22	271.50	271.50	271.50	271.50	252.46	0
2022-12-21	271.50	271.50	271.50	271.50	252.46	0
2022-12-20	271.50	271.50	271.50	271.50	252.46	0
2022-12-19	271.50	271.50	271.50	271.50	252.46	0
2022-12-16	271.50	271.50	271.50	271.50	252.46	200
2022-12-15	285.00	285.00	285.00	285.00	265.01	0

← NewerPage 16 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.