International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	211.46	211.46	211.46	211.46	206.66	0
2025-05-13	211.46	211.46	211.46	211.46	206.66	0
2025-05-12	211.46	211.46	211.46	211.46	206.66	0
2025-05-09	211.46	211.46	211.46	211.46	206.66	0
2025-05-08	211.46	211.46	211.46	211.46	206.66	0
2025-05-07	211.46	211.46	211.46	211.46	206.66	0
2025-05-06	211.46	211.46	211.46	211.46	206.66	0
2025-05-05	211.46	211.46	211.46	211.46	206.66	0
2025-05-02	211.46	211.46	211.46	211.46	206.66	0
2025-04-30	211.46	211.46	211.46	211.46	206.66	0
2025-04-29	211.46	211.46	211.46	211.46	206.66	0
2025-04-28	211.46	211.46	211.46	211.46	206.66	0
2025-04-25	211.46	211.46	211.46	211.46	206.66	0
2025-04-24	211.46	211.46	211.46	211.46	206.66	0
2025-04-23	211.46	211.46	211.46	211.46	206.66	0
2025-04-22	211.46	211.46	211.46	211.46	206.66	0
2025-04-17	211.46	211.46	211.46	211.46	206.66	0
2025-04-16	211.46	211.46	211.46	211.46	206.66	0
2025-04-15	211.46	211.46	211.46	211.46	206.66	0
2025-04-14	211.46	211.46	211.46	211.46	206.66	0
2025-04-11	211.46	211.46	211.46	211.46	206.66	0
2025-04-10	211.46	211.46	211.46	211.46	206.66	0
2025-04-09	211.46	211.46	211.46	211.46	206.66	0
2025-04-08	211.46	211.46	211.46	211.46	206.66	0
2025-04-07	211.46	211.46	211.46	211.46	206.66	300
2025-04-04	234.85	234.85	234.85	234.85	229.52	0
2025-04-03	234.85	234.85	234.85	234.85	229.52	0
2025-04-02	234.85	234.85	234.85	234.85	229.52	0
2025-04-01	234.85	234.85	234.85	234.85	229.52	0
2025-03-31	234.85	234.85	234.85	234.85	229.52	0
2025-03-28	234.85	234.85	234.85	234.85	229.52	0
2025-03-27	234.85	234.85	234.85	234.85	229.52	0
2025-03-26	234.85	234.85	234.85	234.85	229.52	0
2025-03-25	234.85	234.85	234.85	234.85	229.52	0
2025-03-24	234.85	234.85	234.85	234.85	229.52	0
2025-03-21	234.85	234.85	234.85	234.85	229.52	0
2025-03-20	234.85	234.85	234.85	234.85	229.52	0
2025-03-19	234.85	234.85	234.85	234.85	228.72	0
2025-03-18	234.85	234.85	234.85	234.85	228.72	0
2025-03-17	234.85	234.85	234.85	234.85	228.72	0
2025-03-14	234.85	234.85	234.85	234.85	228.72	0
2025-03-13	234.85	234.85	234.85	234.85	228.72	0
2025-03-12	234.85	234.85	234.85	234.85	228.72	0
2025-03-11	234.85	234.85	234.85	234.85	228.72	0
2025-03-10	234.85	234.85	234.85	234.85	228.72	0
2025-03-07	234.85	234.85	234.85	234.85	228.72	0
2025-03-06	234.85	234.85	234.85	234.85	228.72	0
2025-03-05	234.85	234.85	234.85	234.85	228.72	0
2025-02-28	234.85	234.85	234.85	234.85	228.72	0
2025-02-27	234.85	234.85	234.85	234.85	228.72	0
2025-02-26	234.85	234.85	234.85	234.85	228.72	5
2025-02-25	230.27	232.22	230.27	232.22	226.16	7
2025-02-24	279.20	279.20	279.20	279.20	271.91	0
2025-02-21	279.20	279.20	279.20	279.20	271.91	0
2025-02-20	279.20	279.20	279.20	279.20	271.91	0
2025-02-19	279.20	279.20	279.20	279.20	271.91	0
2025-02-18	279.20	279.20	279.20	279.20	271.91	0
2025-02-17	279.20	279.20	279.20	279.20	271.91	0
2025-02-14	279.20	279.20	279.20	279.20	271.91	0
2025-02-13	279.20	279.20	279.20	279.20	271.91	0

← NewerPage 7 of 21 · 1,249 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.