International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	271.04	271.49	270.30	270.30	249.38	3,200
2022-09-15	281.12	281.12	281.12	281.12	259.36	1
2022-09-14	278.40	278.40	278.40	278.40	256.85	1
2022-09-13	300.00	300.00	300.00	300.00	276.78	0
2022-09-12	300.00	300.00	300.00	300.00	276.78	1
2022-09-09	284.90	284.90	284.90	284.90	262.85	0
2022-09-08	284.90	284.90	284.90	284.90	262.85	0
2022-09-06	284.90	284.90	284.90	284.90	262.85	800
2022-09-05	282.00	282.00	282.00	282.00	260.18	0
2022-09-02	279.44	282.00	279.44	282.00	260.18	205
2022-09-01	282.98	284.50	282.98	284.50	262.48	801
2022-08-31	312.12	312.12	312.12	312.12	287.96	0
2022-08-30	312.12	312.12	312.12	312.12	287.96	0
2022-08-29	312.12	312.12	312.12	312.12	287.96	0
2022-08-26	312.12	312.12	312.12	312.12	287.96	0
2022-08-25	312.12	312.12	312.12	312.12	287.96	0
2022-08-24	312.12	312.12	312.12	312.12	287.96	0
2022-08-23	312.12	312.12	312.12	312.12	287.96	0
2022-08-22	312.12	312.12	312.12	312.12	287.96	0
2022-08-19	312.12	312.12	312.12	312.12	287.96	0
2022-08-18	312.12	312.12	312.12	312.12	287.96	0
2022-08-17	312.12	312.12	312.12	312.12	287.96	0
2022-08-16	312.12	312.12	312.12	312.12	287.96	0
2022-08-15	312.12	312.12	312.12	312.12	287.96	0
2022-08-12	312.12	312.12	312.12	312.12	287.96	0
2022-08-11	312.12	312.12	312.12	312.12	287.96	0
2022-08-10	312.12	312.12	312.12	312.12	287.96	1
2022-08-09	311.14	311.14	311.14	311.14	287.06	1
2022-08-08	326.54	326.54	326.54	326.54	301.27	1
2022-08-05	335.26	335.26	335.26	335.26	309.31	0
2022-08-04	335.26	335.26	335.26	335.26	309.31	10
2022-08-03	331.00	331.00	331.00	331.00	305.38	10
2022-08-02	319.91	319.91	319.91	319.91	295.15	0
2022-08-01	319.91	319.91	319.91	319.91	295.15	0
2022-07-29	319.91	319.91	319.91	319.91	295.15	0
2022-07-28	319.91	319.91	319.91	319.91	295.15	1
2022-07-27	333.70	333.70	333.70	333.70	307.87	0
2022-07-26	333.70	333.70	333.70	333.70	307.87	0
2022-07-25	333.70	333.70	333.70	333.70	307.87	0
2022-07-22	333.70	333.70	333.70	333.70	307.87	0
2022-07-21	333.81	333.81	333.70	333.70	307.87	400
2022-07-20	324.71	324.71	324.71	324.71	299.58	1
2022-07-19	310.31	310.31	310.31	310.31	286.29	0
2022-07-18	310.31	310.31	310.31	310.31	286.29	2
2022-07-15	306.36	306.36	306.36	306.36	282.65	0
2022-07-14	306.36	306.36	306.36	306.36	282.65	1
2022-07-13	310.81	310.81	310.81	310.81	286.76	0
2022-07-12	310.81	310.81	310.81	310.81	286.76	0
2022-07-11	310.81	310.81	310.81	310.81	286.76	0
2022-07-08	310.81	310.81	310.81	310.81	286.76	1
2022-07-07	322.00	322.00	322.00	322.00	297.08	1
2022-07-06	318.36	318.36	318.36	318.36	293.72	0
2022-07-05	318.36	318.36	318.36	318.36	293.72	1
2022-07-04	310.80	310.80	310.80	310.80	286.75	0
2022-07-01	310.80	310.80	310.80	310.80	286.75	0
2022-06-30	310.80	310.80	310.80	310.80	286.75	1
2022-06-29	302.87	302.87	301.94	301.94	278.57	2
2022-06-28	300.00	300.00	300.00	300.00	276.78	0
2022-06-27	300.00	300.00	300.00	300.00	276.78	0
2022-06-24	300.00	300.00	300.00	300.00	276.78	0

← NewerPage 18 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.