International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	168.40	168.40	168.40	168.40	165.92	0
2025-10-29	168.40	168.40	168.40	168.40	165.92	0
2025-10-28	168.40	168.40	168.40	168.40	165.92	0
2025-10-27	168.40	168.40	168.40	168.40	165.92	0
2025-10-24	168.40	168.40	168.40	168.40	165.92	0
2025-10-23	168.40	168.40	168.40	168.40	165.92	0
2025-10-22	168.40	168.40	168.40	168.40	165.92	0
2025-10-21	168.40	168.40	168.40	168.40	165.92	0
2025-10-20	168.40	168.40	168.40	168.40	165.92	0
2025-10-17	168.40	168.40	168.40	168.40	165.92	0
2025-10-16	168.40	168.40	168.40	168.40	165.92	0
2025-10-15	168.40	168.40	168.40	168.40	165.92	0
2025-10-14	167.14	168.40	167.14	168.40	165.92	24
2025-10-13	173.88	173.88	173.88	173.88	171.32	0
2025-10-10	173.88	173.88	173.88	173.88	171.32	0
2025-10-09	173.88	173.88	173.88	173.88	171.32	0
2025-10-08	173.88	173.88	173.88	173.88	171.32	0
2025-10-07	173.88	173.88	173.88	173.88	171.32	0
2025-10-06	173.88	173.88	173.88	173.88	171.32	0
2025-10-03	173.88	173.88	173.88	173.88	171.32	0
2025-10-02	173.88	173.88	173.88	173.88	171.32	0
2025-10-01	173.88	173.88	173.88	173.88	171.32	0
2025-09-30	173.88	173.88	173.88	173.88	171.32	0
2025-09-29	173.88	173.88	173.88	173.88	171.32	0
2025-09-26	173.88	173.88	173.88	173.88	171.32	0
2025-09-25	173.88	173.88	173.88	173.88	170.56	0
2025-09-24	173.88	173.88	173.88	173.88	170.56	0
2025-09-23	173.88	173.88	173.88	173.88	170.56	0
2025-09-22	173.88	173.88	173.88	173.88	170.56	0
2025-09-19	173.88	173.88	173.88	173.88	170.56	0
2025-09-18	173.88	173.88	173.88	173.88	170.56	0
2025-09-17	173.88	173.88	173.88	173.88	170.56	0
2025-09-16	173.88	173.88	173.88	173.88	170.56	0
2025-09-15	173.88	173.88	173.88	173.88	170.56	0
2025-09-12	173.88	173.88	173.88	173.88	170.56	0
2025-09-11	173.88	173.88	173.88	173.88	170.56	0
2025-09-10	174.97	174.97	173.88	173.88	170.56	1,955
2025-09-09	207.48	207.48	207.48	207.48	203.52	0
2025-09-08	207.48	207.48	207.48	207.48	203.52	0
2025-09-05	207.48	207.48	207.48	207.48	203.52	0
2025-09-04	207.48	207.48	207.48	207.48	203.52	0
2025-09-03	207.48	207.48	207.48	207.48	203.52	0
2025-09-02	207.48	207.48	207.48	207.48	203.52	0
2025-09-01	207.48	207.48	207.48	207.48	203.52	0
2025-08-29	207.48	207.48	207.48	207.48	203.52	0
2025-08-28	207.48	207.48	207.48	207.48	203.52	0
2025-08-27	207.48	207.48	207.48	207.48	203.52	0
2025-08-26	207.48	207.48	207.48	207.48	203.52	0
2025-08-25	207.48	207.48	207.48	207.48	203.52	0
2025-08-22	207.48	207.48	207.48	207.48	203.52	0
2025-08-21	207.48	207.48	207.48	207.48	203.52	0
2025-08-20	207.48	207.48	207.48	207.48	203.52	0
2025-08-19	207.48	207.48	207.48	207.48	203.52	0
2025-08-18	207.48	207.48	207.48	207.48	203.52	0
2025-08-15	207.48	207.48	207.48	207.48	203.52	0
2025-08-14	207.48	207.48	207.48	207.48	203.52	0
2025-08-13	207.48	207.48	207.48	207.48	203.52	0
2025-08-12	207.48	207.48	207.48	207.48	203.52	0
2025-08-11	207.48	207.48	207.48	207.48	203.52	0
2025-08-08	207.48	207.48	207.48	207.48	203.52	0

← NewerPage 5 of 21 · 1,250 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.