International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	300.00	300.00	300.00	300.00	276.78	1
2022-06-22	300.00	300.15	300.00	300.15	274.97	600
2022-06-21	291.26	292.92	291.26	292.92	268.34	401
2022-06-20	280.56	280.56	280.56	280.56	257.02	0
2022-06-17	274.00	280.56	273.84	280.56	257.02	2,301
2022-06-15	299.23	299.23	299.23	299.23	274.12	0
2022-06-14	299.23	299.23	299.23	299.23	274.12	1
2022-06-13	314.00	314.00	314.00	314.00	287.65	0
2022-06-10	314.00	314.00	314.00	314.00	287.65	3,700
2022-06-09	319.68	319.68	319.68	319.68	292.86	0
2022-06-08	319.68	319.68	319.68	319.68	292.86	0
2022-06-07	319.68	319.68	319.68	319.68	292.86	0
2022-06-06	319.68	319.68	319.68	319.68	292.86	0
2022-06-03	319.68	319.68	319.68	319.68	292.86	0
2022-06-02	319.68	319.68	319.68	319.68	292.86	0
2022-06-01	319.68	319.68	319.68	319.68	292.86	0
2022-05-31	319.68	319.68	319.68	319.68	292.86	0
2022-05-30	319.68	319.68	319.68	319.68	292.86	0
2022-05-27	319.68	319.68	319.68	319.68	292.86	0
2022-05-26	319.68	319.68	319.68	319.68	292.86	0
2022-05-25	319.68	319.68	319.68	319.68	292.86	0
2022-05-24	319.68	319.68	319.68	319.68	292.86	0
2022-05-23	319.68	319.68	319.68	319.68	292.86	0
2022-05-20	319.68	319.68	319.68	319.68	292.86	0
2022-05-19	319.68	319.68	319.68	319.68	292.86	1
2022-05-18	329.39	329.39	329.39	329.39	301.75	0
2022-05-17	329.39	329.39	329.39	329.39	301.75	0
2022-05-16	329.39	329.39	329.39	329.39	301.75	0
2022-05-13	329.39	329.39	329.39	329.39	301.75	5
2022-05-12	327.29	327.29	327.29	327.29	299.83	1
2022-05-11	309.90	309.90	309.90	309.90	283.90	0
2022-05-10	309.90	309.90	309.90	309.90	283.90	0
2022-05-09	309.90	309.90	309.90	309.90	283.90	0
2022-05-06	309.90	309.90	309.90	309.90	283.90	0
2022-05-05	309.90	309.90	309.90	309.90	283.90	0
2022-05-04	309.90	309.90	309.90	309.90	283.90	1
2022-05-03	306.30	306.30	306.30	306.30	280.60	0
2022-05-02	306.30	306.30	306.30	306.30	280.60	1
2022-04-29	303.40	303.40	303.40	303.40	277.94	1
2022-04-28	298.17	298.17	298.17	298.17	273.15	0
2022-04-27	298.17	298.17	298.17	298.17	273.15	0
2022-04-26	298.17	298.17	298.17	298.17	273.15	0
2022-04-25	298.17	298.17	298.17	298.17	273.15	2
2022-04-22	284.49	284.49	284.49	284.49	260.62	0
2022-04-20	284.49	284.49	284.49	284.49	260.62	0
2022-04-19	284.49	284.49	284.49	284.49	260.62	0
2022-04-18	284.49	284.49	284.49	284.49	260.62	6
2022-04-14	296.61	296.61	296.61	296.61	271.72	0
2022-04-13	296.61	296.61	296.61	296.61	271.72	0
2022-04-12	296.61	296.61	296.61	296.61	271.72	0
2022-04-11	296.61	296.61	296.61	296.61	271.72	1
2022-04-08	302.70	302.70	302.70	302.70	277.30	0
2022-04-07	302.70	302.70	302.70	302.70	277.30	0
2022-04-06	302.70	302.70	302.70	302.70	277.30	0
2022-04-05	302.70	302.70	302.70	302.70	277.30	1
2022-04-04	314.48	314.48	314.48	314.48	288.09	0
2022-04-01	314.48	314.48	314.48	314.48	288.09	0
2022-03-31	314.48	314.48	314.48	314.48	288.09	3
2022-03-30	313.70	313.70	313.70	313.70	287.38	30
2022-03-29	345.44	345.44	345.44	345.44	316.46	0

← NewerPage 19 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.