International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	184.72	184.72	184.72	184.72	182.74	0
2026-01-28	184.72	184.72	184.72	184.72	182.74	0
2026-01-27	184.72	184.72	184.72	184.72	182.74	0
2026-01-26	184.72	184.72	184.72	184.72	182.74	0
2026-01-23	184.72	184.72	184.72	184.72	182.74	0
2026-01-22	184.72	184.72	184.72	184.72	182.74	0
2026-01-21	184.72	184.72	184.72	184.72	182.74	0
2026-01-20	184.72	184.72	184.72	184.72	182.74	0
2026-01-19	184.72	184.72	184.72	184.72	182.74	0
2026-01-16	184.72	184.72	184.72	184.72	182.74	0
2026-01-15	184.72	184.72	184.72	184.72	182.74	0
2026-01-14	184.72	184.72	184.72	184.72	182.74	0
2026-01-13	184.72	184.72	184.72	184.72	182.74	0
2026-01-12	184.72	184.72	184.72	184.72	182.74	0
2026-01-09	184.72	184.72	184.72	184.72	182.74	0
2026-01-08	184.72	184.72	184.72	184.72	182.74	0
2026-01-07	184.72	184.72	184.72	184.72	182.74	0
2026-01-06	184.72	184.72	184.72	184.72	182.74	0
2026-01-05	184.72	184.72	184.72	184.72	182.74	0
2026-01-02	184.72	184.72	184.72	184.72	182.74	0
2025-12-30	184.72	184.72	184.72	184.72	182.74	0
2025-12-29	184.72	184.72	184.72	184.72	182.74	0
2025-12-26	184.72	184.72	184.72	184.72	182.74	0
2025-12-23	184.72	184.72	184.72	184.72	182.74	0
2025-12-22	184.72	184.72	184.72	184.72	182.74	0
2025-12-19	184.72	184.72	184.72	184.72	182.74	0
2025-12-18	184.72	184.72	184.72	184.72	182.74	0
2025-12-17	184.72	184.72	184.72	184.72	182.00	0
2025-12-16	184.72	184.72	184.72	184.72	182.00	0
2025-12-15	184.72	184.72	184.72	184.72	182.00	0
2025-12-12	184.72	184.72	184.72	184.72	182.00	0
2025-12-11	184.72	184.72	184.72	184.72	182.00	0
2025-12-10	184.72	184.72	184.72	184.72	182.00	0
2025-12-09	184.72	184.72	184.72	184.72	182.00	0
2025-12-08	184.72	184.72	184.72	184.72	182.00	0
2025-12-05	184.72	184.72	184.72	184.72	182.00	0
2025-12-04	184.72	184.72	184.72	184.72	182.00	0
2025-12-03	184.72	184.72	184.72	184.72	182.00	0
2025-12-02	184.72	184.72	184.72	184.72	182.00	0
2025-12-01	184.72	184.72	184.72	184.72	182.00	0
2025-11-28	184.72	184.72	184.72	184.72	182.00	0
2025-11-27	184.72	184.72	184.72	184.72	182.00	2
2025-11-26	180.90	180.90	180.90	180.90	178.24	0
2025-11-25	180.90	180.90	180.90	180.90	178.24	0
2025-11-24	180.90	180.90	180.90	180.90	178.24	160
2025-11-21	173.91	173.91	173.91	173.91	171.35	0
2025-11-19	173.91	173.91	173.91	173.91	171.35	0
2025-11-18	173.91	173.91	173.91	173.91	171.35	0
2025-11-17	173.91	173.91	173.91	173.91	171.35	1
2025-11-14	167.96	167.96	167.96	167.96	165.49	0
2025-11-13	167.96	167.96	167.96	167.96	165.49	0
2025-11-12	167.96	167.96	167.96	167.96	165.49	0
2025-11-11	167.96	167.96	167.96	167.96	165.49	0
2025-11-10	167.96	167.96	167.96	167.96	165.49	1
2025-11-07	170.17	170.17	170.17	170.17	167.66	0
2025-11-06	170.17	170.17	170.17	170.17	167.66	100
2025-11-05	172.72	174.08	172.72	174.00	171.44	12
2025-11-04	168.40	168.40	168.40	168.40	165.92	0
2025-11-03	168.40	168.40	168.40	168.40	165.92	0
2025-10-31	168.40	168.40	168.40	168.40	165.92	0

← NewerPage 4 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.