International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	345.44	345.44	345.44	345.44	316.46	0
2022-03-25	345.44	345.44	345.44	345.44	316.46	0
2022-03-24	345.44	345.44	345.44	345.44	316.46	0
2022-03-23	345.44	345.44	345.44	345.44	314.74	0
2022-03-22	345.44	345.44	345.44	345.44	314.74	0
2022-03-21	345.44	345.44	345.44	345.44	314.74	0
2022-03-18	345.44	345.44	345.44	345.44	314.74	0
2022-03-17	345.44	345.44	345.44	345.44	314.74	0
2022-03-16	345.44	345.44	345.44	345.44	314.74	0
2022-03-15	345.44	345.44	345.44	345.44	314.74	0
2022-03-14	345.44	345.44	345.44	345.44	314.74	0
2022-03-11	345.44	345.44	345.44	345.44	314.74	0
2022-03-10	345.44	345.44	345.44	345.44	314.74	0
2022-03-09	345.44	345.44	345.44	345.44	314.74	0
2022-03-08	345.44	345.44	345.44	345.44	314.74	0
2022-03-07	345.44	345.44	345.44	345.44	314.74	0
2022-03-04	345.44	345.44	345.44	345.44	314.74	0
2022-03-03	345.44	345.44	345.44	345.44	314.74	0
2022-03-02	345.44	345.44	345.44	345.44	314.74	0
2022-02-25	345.44	345.44	345.44	345.44	314.74	0
2022-02-24	345.44	345.44	345.44	345.44	314.74	0
2022-02-23	345.44	345.44	345.44	345.44	314.74	0
2022-02-22	345.44	345.44	345.44	345.44	314.74	0
2022-02-21	345.44	345.44	345.44	345.44	314.74	0
2022-02-18	345.44	345.44	345.44	345.44	314.74	0
2022-02-17	345.44	345.44	345.44	345.44	314.74	0
2022-02-16	345.44	345.44	345.44	345.44	314.74	0
2022-02-15	345.44	345.44	345.44	345.44	314.74	1
2022-02-14	338.00	338.00	338.00	338.00	307.96	0
2022-02-11	338.00	338.00	338.00	338.00	307.96	0
2022-02-10	338.00	338.00	338.00	338.00	307.96	0
2022-02-09	338.00	338.00	338.00	338.00	307.96	0
2022-02-08	338.00	338.00	338.00	338.00	307.96	200
2022-02-07	386.00	386.00	386.00	386.00	351.70	0
2022-02-04	386.00	386.00	386.00	386.00	351.70	0
2022-02-03	386.00	386.00	386.00	386.00	351.70	0
2022-02-02	386.00	386.00	386.00	386.00	351.70	0
2022-02-01	386.00	386.00	386.00	386.00	351.70	0
2022-01-31	386.00	386.00	386.00	386.00	351.70	0
2022-01-28	386.00	386.00	386.00	386.00	351.70	0
2022-01-27	386.00	386.00	386.00	386.00	351.70	0
2022-01-26	386.00	386.00	386.00	386.00	351.70	0
2022-01-25	386.00	386.00	386.00	386.00	351.70	0
2022-01-24	386.00	386.00	386.00	386.00	351.70	0
2022-01-21	386.00	386.00	386.00	386.00	351.70	0
2022-01-20	386.00	386.00	386.00	386.00	351.70	0
2022-01-19	386.00	386.00	386.00	386.00	351.70	0
2022-01-18	386.00	386.00	386.00	386.00	351.70	0
2022-01-17	386.00	386.00	386.00	386.00	351.70	0
2022-01-14	386.00	386.00	386.00	386.00	351.70	0
2022-01-13	386.00	386.00	386.00	386.00	351.70	0
2022-01-12	386.00	386.00	386.00	386.00	351.70	0
2022-01-11	386.00	386.00	386.00	386.00	351.70	0
2022-01-10	386.00	386.00	386.00	386.00	351.70	0
2022-01-07	386.00	386.00	386.00	386.00	351.70	0
2022-01-06	386.00	386.00	386.00	386.00	351.70	0
2022-01-05	386.00	386.00	386.00	386.00	351.70	0
2022-01-04	386.00	386.00	386.00	386.00	351.70	0
2022-01-03	386.00	386.00	386.00	386.00	351.70	0
2021-12-30	386.00	386.00	386.00	386.00	351.70	0

← NewerPage 20 of 21 · 1,252 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.