International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	207.48	207.48	207.48	207.48	203.52	0
2025-08-06	207.48	207.48	207.48	207.48	203.52	0
2025-08-05	207.48	207.48	207.48	207.48	203.52	0
2025-08-04	207.48	207.48	207.48	207.48	203.52	0
2025-08-01	207.48	207.48	207.48	207.48	203.52	0
2025-07-31	207.48	207.48	207.48	207.48	203.52	0
2025-07-30	207.48	207.48	207.48	207.48	203.52	0
2025-07-29	207.48	207.48	207.48	207.48	203.52	0
2025-07-28	207.48	207.48	207.48	207.48	203.52	0
2025-07-25	207.48	207.48	207.48	207.48	203.52	0
2025-07-24	207.48	207.48	207.48	207.48	203.52	0
2025-07-23	207.48	207.48	207.48	207.48	203.52	0
2025-07-22	207.48	207.48	207.48	207.48	203.52	0
2025-07-21	207.48	207.48	207.48	207.48	203.52	0
2025-07-18	207.48	207.48	207.48	207.48	203.52	0
2025-07-17	207.48	207.48	207.48	207.48	203.52	1
2025-07-16	210.08	210.08	210.08	210.08	206.07	0
2025-07-15	210.08	210.08	210.08	210.08	206.07	0
2025-07-14	210.08	210.08	210.08	210.08	206.07	0
2025-07-11	210.08	210.08	210.08	210.08	206.07	0
2025-07-10	210.08	210.08	210.08	210.08	206.07	0
2025-07-09	210.08	210.08	210.08	210.08	206.07	21
2025-07-08	199.87	199.87	199.87	199.87	196.05	0
2025-07-07	199.87	199.87	199.87	199.87	196.05	0
2025-07-04	199.87	199.87	199.87	199.87	196.05	0
2025-07-03	199.87	199.87	199.87	199.87	196.05	0
2025-07-02	199.87	199.87	199.87	199.87	196.05	0
2025-07-01	199.87	199.87	199.87	199.87	196.05	0
2025-06-30	200.03	200.03	199.87	199.87	196.05	2
2025-06-27	211.46	211.46	211.46	211.46	207.42	0
2025-06-26	211.46	211.46	211.46	211.46	207.42	0
2025-06-25	211.46	211.46	211.46	211.46	207.42	0
2025-06-24	211.46	211.46	211.46	211.46	207.42	0
2025-06-23	211.46	211.46	211.46	211.46	207.42	0
2025-06-20	211.46	211.46	211.46	211.46	207.42	0
2025-06-18	211.46	211.46	211.46	211.46	207.42	0
2025-06-17	211.46	211.46	211.46	211.46	206.66	0
2025-06-16	211.46	211.46	211.46	211.46	206.66	0
2025-06-13	211.46	211.46	211.46	211.46	206.66	0
2025-06-12	211.46	211.46	211.46	211.46	206.66	0
2025-06-11	211.46	211.46	211.46	211.46	206.66	0
2025-06-10	211.46	211.46	211.46	211.46	206.66	0
2025-06-09	211.46	211.46	211.46	211.46	206.66	0
2025-06-06	211.46	211.46	211.46	211.46	206.66	0
2025-06-05	211.46	211.46	211.46	211.46	206.66	0
2025-06-04	211.46	211.46	211.46	211.46	206.66	0
2025-06-03	211.46	211.46	211.46	211.46	206.66	0
2025-06-02	211.46	211.46	211.46	211.46	206.66	0
2025-05-30	211.46	211.46	211.46	211.46	206.66	0
2025-05-29	211.46	211.46	211.46	211.46	206.66	0
2025-05-28	211.46	211.46	211.46	211.46	206.66	0
2025-05-27	211.46	211.46	211.46	211.46	206.66	0
2025-05-26	211.46	211.46	211.46	211.46	206.66	0
2025-05-23	211.46	211.46	211.46	211.46	206.66	0
2025-05-22	211.46	211.46	211.46	211.46	206.66	0
2025-05-21	211.46	211.46	211.46	211.46	206.66	0
2025-05-20	211.46	211.46	211.46	211.46	206.66	0
2025-05-19	211.46	211.46	211.46	211.46	206.66	0
2025-05-16	211.46	211.46	211.46	211.46	206.66	0
2025-05-15	211.46	211.46	211.46	211.46	206.66	0

← NewerPage 6 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.