International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close
2026-04-29	184.72	184.72	184.72	184.72	183.44
2026-04-28	184.72	184.72	184.72	184.72	183.44
2026-04-27	184.72	184.72	184.72	184.72	183.44
2026-04-24	184.72	184.72	184.72	184.72	183.44
2026-04-23	184.72	184.72	184.72	184.72	183.44
2026-04-22	184.72	184.72	184.72	184.72	183.44
2026-04-20	184.72	184.72	184.72	184.72	183.44
2026-04-17	184.72	184.72	184.72	184.72	183.44
2026-04-16	184.72	184.72	184.72	184.72	183.44
2026-04-15	184.72	184.72	184.72	184.72	183.44
2026-04-14	184.72	184.72	184.72	184.72	183.44
2026-04-13	184.72	184.72	184.72	184.72	183.44
2026-04-10	184.72	184.72	184.72	184.72	183.44
2026-04-09	184.72	184.72	184.72	184.72	183.44
2026-04-08	184.72	184.72	184.72	184.72	183.44
2026-04-07	184.72	184.72	184.72	184.72	183.44
2026-04-06	184.72	184.72	184.72	184.72	183.44
2026-04-02	184.72	184.72	184.72	184.72	183.44
2026-04-01	184.72	184.72	184.72	184.72	183.44
2026-03-31	184.72	184.72	184.72	184.72	183.44
2026-03-30	184.72	184.72	184.72	184.72	183.44
2026-03-27	184.72	184.72	184.72	184.72	183.44
2026-03-26	184.72	184.72	184.72	184.72	183.44
2026-03-25	184.72	184.72	184.72	184.72	183.44
2026-03-24	184.72	184.72	184.72	184.72	183.44
2026-03-23	184.72	184.72	184.72	184.72	183.44
2026-03-20	184.72	184.72	184.72	184.72	183.44
2026-03-19	184.72	184.72	184.72	184.72	183.44
2026-03-18	184.72	184.72	184.72	184.72	182.74
2026-03-17	184.72	184.72	184.72	184.72	182.74
2026-03-16	184.72	184.72	184.72	184.72	182.74
2026-03-13	184.72	184.72	184.72	184.72	182.74
2026-03-12	184.72	184.72	184.72	184.72	182.74
2026-03-11	184.72	184.72	184.72	184.72	182.74
2026-03-10	184.72	184.72	184.72	184.72	182.74
2026-03-09	184.72	184.72	184.72	184.72	182.74
2026-03-06	184.72	184.72	184.72	184.72	182.74
2026-03-05	184.72	184.72	184.72	184.72	182.74
2026-03-04	184.72	184.72	184.72	184.72	182.74
2026-03-03	184.72	184.72	184.72	184.72	182.74
2026-03-02	184.72	184.72	184.72	184.72	182.74
2026-02-27	184.72	184.72	184.72	184.72	182.74
2026-02-26	184.72	184.72	184.72	184.72	182.74
2026-02-25	184.72	184.72	184.72	184.72	182.74
2026-02-24	184.72	184.72	184.72	184.72	182.74
2026-02-23	184.72	184.72	184.72	184.72	182.74
2026-02-20	184.72	184.72	184.72	184.72	182.74
2026-02-19	184.72	184.72	184.72	184.72	182.74
2026-02-18	184.72	184.72	184.72	184.72	182.74
2026-02-13	184.72	184.72	184.72	184.72	182.74
2026-02-12	184.72	184.72	184.72	184.72	182.74
2026-02-11	184.72	184.72	184.72	184.72	182.74
2026-02-10	184.72	184.72	184.72	184.72	182.74
2026-02-09	184.72	184.72	184.72	184.72	182.74
2026-02-06	184.72	184.72	184.72	184.72	182.74
2026-02-05	184.72	184.72	184.72	184.72	182.74
2026-02-04	184.72	184.72	184.72	184.72	182.74
2026-02-03	184.72	184.72	184.72	184.72	182.74
2026-02-02	184.72	184.72	184.72	184.72	182.74
2026-01-30	184.72	184.72	184.72	184.72	182.74

← NewerPage 3 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.