International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	285.00	285.00	285.00	285.00	265.01	100
2022-12-13	283.90	283.90	283.90	283.90	263.99	0
2022-12-12	283.90	283.90	283.90	283.90	263.99	0
2022-12-09	283.90	283.90	283.90	283.90	263.99	4
2022-12-08	284.80	284.80	284.80	284.80	264.82	0
2022-12-07	284.80	284.80	284.80	284.80	264.82	0
2022-12-06	284.80	284.80	284.80	284.80	264.82	0
2022-12-05	284.76	284.80	284.76	284.80	264.82	1,000
2022-12-02	274.00	274.00	274.00	274.00	254.78	0
2022-12-01	274.00	274.00	274.00	274.00	254.78	0
2022-11-30	274.10	274.10	274.00	274.00	254.78	1,900
2022-11-29	267.90	267.90	267.90	267.90	249.11	0
2022-11-28	267.90	267.90	267.90	267.90	249.11	24
2022-11-25	268.75	268.75	268.75	268.75	249.90	0
2022-11-24	268.75	268.75	268.75	268.75	249.90	0
2022-11-23	268.75	268.75	268.75	268.75	249.90	0
2022-11-22	268.75	268.75	268.75	268.75	249.90	0
2022-11-21	268.75	268.75	268.75	268.75	249.90	0
2022-11-18	268.75	268.75	268.75	268.75	249.90	0
2022-11-17	268.75	268.75	268.75	268.75	249.90	0
2022-11-16	268.75	268.75	268.75	268.75	249.90	0
2022-11-14	268.75	268.75	268.75	268.75	249.90	0
2022-11-11	262.00	268.75	261.00	268.75	249.90	9
2022-11-10	252.00	257.00	251.04	255.00	237.11	4
2022-11-09	237.38	237.38	237.38	237.38	220.73	80
2022-11-08	242.00	248.25	236.00	236.00	219.45	3,081
2022-11-07	248.50	248.50	248.50	248.50	231.07	1
2022-11-04	238.75	238.75	238.75	238.75	222.00	0
2022-11-03	238.75	238.75	238.75	238.75	222.00	1,000
2022-11-01	258.00	258.00	258.00	258.00	239.90	0
2022-10-31	258.00	258.00	258.00	258.00	239.90	0
2022-10-28	258.00	258.00	258.00	258.00	239.90	2
2022-10-27	258.00	258.00	258.00	258.00	239.90	0
2022-10-26	258.50	258.50	258.00	258.00	239.90	2
2022-10-25	256.00	256.00	255.00	255.00	237.11	2
2022-10-24	251.00	251.00	251.00	251.00	233.39	1,000
2022-10-21	244.80	244.80	244.80	244.80	227.63	0
2022-10-20	244.80	244.80	244.80	244.80	227.63	0
2022-10-19	244.80	244.80	244.80	244.80	227.63	1
2022-10-18	242.42	243.11	242.42	243.11	226.06	2
2022-10-17	232.48	232.48	232.48	232.48	216.17	0
2022-10-14	232.48	232.48	232.48	232.48	216.17	0
2022-10-13	231.66	232.48	231.66	232.48	216.17	2
2022-10-11	225.00	227.01	224.50	227.00	211.08	4,000
2022-10-10	230.00	230.00	230.00	230.00	213.87	0
2022-10-07	230.00	230.00	230.00	230.00	213.87	1
2022-10-06	235.00	238.08	235.00	238.08	221.38	4
2022-10-05	249.50	249.50	249.50	249.50	232.00	0
2022-10-04	249.50	249.50	249.50	249.50	232.00	0
2022-10-03	249.50	249.50	249.50	249.50	232.00	0
2022-09-30	249.50	249.50	249.50	249.50	232.00	1,000
2022-09-29	250.00	250.00	247.50	248.00	230.61	3,101
2022-09-28	252.50	252.50	252.50	252.50	234.79	0
2022-09-27	252.50	252.50	252.50	252.50	234.79	0
2022-09-26	252.50	252.50	252.50	252.50	234.79	0
2022-09-23	252.50	252.50	252.50	252.50	234.79	0
2022-09-22	268.58	268.58	252.50	252.50	234.79	1,002
2022-09-21	270.00	270.00	270.00	270.00	249.10	0
2022-09-20	270.00	270.00	270.00	270.00	249.10	0
2022-09-19	270.00	270.00	270.00	270.00	249.10	1

← NewerPage 17 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.