International Flavors & Fragrances Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 386.00 | 386.00 | 386.00 | 386.00 | 351.70 | 0 |
| 2021-12-28 | 386.00 | 386.00 | 386.00 | 386.00 | 351.70 | 0 |
| 2021-12-27 | 386.00 | 386.00 | 386.00 | 386.00 | 351.70 | 0 |
| 2021-12-23 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-22 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-21 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-20 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-17 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-16 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-15 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-14 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-13 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-10 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-09 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-08 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-07 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-06 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-03 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-02 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-12-01 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-30 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-29 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-26 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-25 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-24 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-23 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-22 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-19 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-18 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-17 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-16 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-12 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-11 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-10 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-09 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-08 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-05 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-04 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-03 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-11-01 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-29 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-28 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-27 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-26 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-25 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-22 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-21 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-20 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-19 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-18 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-15 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
| 2021-10-14 | 386.00 | 386.00 | 386.00 | 386.00 | 349.65 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.