International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	199.40	199.40	199.40	199.40	198.74	0
2026-07-23	199.40	199.40	199.40	199.40	198.74	0
2026-07-22	199.40	199.40	199.40	199.40	198.74	0
2026-07-21	199.40	199.40	199.40	199.40	198.74	0
2026-07-20	199.40	199.40	199.40	199.40	198.74	0
2026-07-17	199.40	199.40	199.40	199.40	198.74	1
2026-07-16	199.40	199.40	199.40	199.40	198.74	0
2026-07-15	199.40	199.40	199.40	199.40	198.74	0
2026-07-14	199.40	199.40	199.40	199.40	198.74	0
2026-07-13	199.40	199.40	199.40	199.40	198.74	0
2026-07-10	199.40	199.40	199.40	199.40	198.74	1
2026-07-09	200.20	200.20	200.20	200.20	199.53	1
2026-07-08	213.36	213.36	213.36	213.36	212.65	0
2026-07-07	213.36	213.36	213.36	213.36	212.65	10
2026-07-06	212.52	213.84	212.52	213.84	213.13	11
2026-07-03	198.80	198.80	198.80	198.80	198.14	0
2026-07-02	198.80	198.80	198.80	198.80	198.14	0
2026-07-01	198.80	198.80	198.80	198.80	198.14	0
2026-06-30	198.80	198.80	198.80	198.80	198.14	0
2026-06-29	198.80	198.80	198.80	198.80	198.14	0
2026-06-26	198.80	198.80	198.80	198.80	198.14	0
2026-06-25	198.80	198.80	198.80	198.80	198.14	0
2026-06-24	198.80	198.80	198.80	198.80	198.14	0
2026-06-23	198.80	198.80	198.80	198.80	198.14	0
2026-06-22	198.80	198.80	198.80	198.80	198.14	0
2026-06-19	198.80	198.80	198.80	198.80	198.14	0
2026-06-18	198.80	198.80	198.80	198.80	198.14	0
2026-06-17	198.80	198.80	198.80	198.80	198.14	0
2026-06-16	198.80	198.80	198.80	198.80	197.43	0
2026-06-15	198.80	198.80	198.80	198.80	197.43	1
2026-06-12	190.38	190.38	190.38	190.38	189.06	0
2026-06-11	190.38	190.38	190.38	190.38	189.06	0
2026-06-10	190.38	190.38	190.38	190.38	189.06	0
2026-06-09	190.38	190.38	190.38	190.38	189.06	0
2026-06-08	190.38	190.38	190.38	190.38	189.06	0
2026-06-05	190.38	190.38	190.38	190.38	189.06	0
2026-06-03	190.38	190.38	190.38	190.38	189.06	0
2026-06-02	190.38	190.38	190.38	190.38	189.06	0
2026-06-01	190.38	190.38	190.38	190.38	189.06	0
2026-05-29	190.38	190.38	190.38	190.38	189.06	0
2026-05-28	190.38	190.38	190.38	190.38	189.06	0
2026-05-27	190.38	190.38	190.38	190.38	189.06	0
2026-05-26	184.80	190.38	184.80	190.38	189.06	42
2026-05-25	184.72	184.72	184.72	184.72	183.44	0
2026-05-22	184.72	184.72	184.72	184.72	183.44	0
2026-05-21	184.72	184.72	184.72	184.72	183.44	0
2026-05-20	184.72	184.72	184.72	184.72	183.44	0
2026-05-19	184.72	184.72	184.72	184.72	183.44	0
2026-05-18	184.72	184.72	184.72	184.72	183.44	0
2026-05-15	184.72	184.72	184.72	184.72	183.44	0
2026-05-14	184.72	184.72	184.72	184.72	183.44	0
2026-05-13	184.72	184.72	184.72	184.72	183.44	0
2026-05-12	184.72	184.72	184.72	184.72	183.44	0
2026-05-11	184.72	184.72	184.72	184.72	183.44	0
2026-05-08	184.72	184.72	184.72	184.72	183.44	0
2026-05-07	184.72	184.72	184.72	184.72	183.44	0
2026-05-06	184.72	184.72	184.72	184.72	183.44	0
2026-05-05	184.72	184.72	184.72	184.72	183.44	0
2026-05-04	184.72	184.72	184.72	184.72	183.44	0
2026-04-30	184.72	184.72	184.72	184.72	183.44	0

← NewerPage 2 of 5 · 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.