International Flavors & Fragrances Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	279.20	279.20	279.20	279.20	271.08	0
2024-11-11	279.20	279.20	279.20	279.20	271.08	0
2024-11-08	279.20	279.20	279.20	279.20	271.08	0
2024-11-07	279.20	279.20	279.20	279.20	271.08	0
2024-11-06	279.20	279.20	279.20	279.20	271.08	0
2024-11-05	279.20	279.20	279.20	279.20	271.08	0
2024-11-04	279.20	279.20	279.20	279.20	271.08	0
2024-11-01	279.20	279.20	279.20	279.20	271.08	0
2024-10-31	279.20	279.20	279.20	279.20	271.08	0
2024-10-30	279.20	279.20	279.20	279.20	271.08	0
2024-10-29	279.20	279.20	279.20	279.20	271.08	0
2024-10-28	279.20	279.20	279.20	279.20	271.08	0
2024-10-25	279.20	279.20	279.20	279.20	271.08	0
2024-10-24	279.20	279.20	279.20	279.20	271.08	0
2024-10-23	279.20	279.20	279.20	279.20	271.08	0
2024-10-22	279.20	279.20	279.20	279.20	271.08	0
2024-10-21	279.20	279.20	279.20	279.20	271.08	0
2024-10-18	279.20	279.20	279.20	279.20	271.08	0
2024-10-17	279.20	279.20	279.20	279.20	271.08	0
2024-10-16	279.20	279.20	279.20	279.20	271.08	0
2024-10-15	279.20	279.20	279.20	279.20	271.08	0
2024-10-14	279.20	279.20	279.20	279.20	271.08	0
2024-10-11	279.20	279.20	279.20	279.20	271.08	0
2024-10-10	279.20	279.20	279.20	279.20	271.08	0
2024-10-09	279.20	279.20	279.20	279.20	271.08	0
2024-10-08	279.20	279.20	279.20	279.20	271.08	0
2024-10-07	279.20	279.20	279.20	279.20	271.08	0
2024-10-04	279.20	279.20	279.20	279.20	271.08	0
2024-10-03	279.20	279.20	279.20	279.20	271.08	0
2024-10-02	279.20	279.20	279.20	279.20	271.08	0
2024-10-01	279.20	279.20	279.20	279.20	271.08	0
2024-09-30	279.20	279.20	279.20	279.20	271.08	0
2024-09-27	279.20	279.20	279.20	279.20	271.08	0
2024-09-26	279.20	279.20	279.20	279.20	271.08	0
2024-09-25	279.20	279.20	279.20	279.20	271.08	0
2024-09-24	279.20	279.20	279.20	279.20	271.08	0
2024-09-23	279.20	279.20	279.20	279.20	271.08	0
2024-09-20	279.20	279.20	279.20	279.20	271.08	0
2024-09-19	279.20	279.20	279.20	279.20	271.08	0
2024-09-18	279.20	279.20	279.20	279.20	270.32	0
2024-09-17	279.20	279.20	279.20	279.20	270.32	0
2024-09-16	279.20	279.20	279.20	279.20	270.32	0
2024-09-13	279.20	279.20	279.20	279.20	270.32	0
2024-09-12	279.20	279.20	279.20	279.20	270.32	0
2024-09-11	279.20	279.20	279.20	279.20	270.32	0
2024-09-10	279.20	279.20	279.20	279.20	270.32	0
2024-09-09	279.20	279.20	279.20	279.20	270.32	0
2024-09-06	279.20	279.20	279.20	279.20	270.32	0
2024-09-05	279.20	279.20	279.20	279.20	270.32	0
2024-09-04	279.20	279.20	279.20	279.20	270.32	0
2024-09-03	279.20	279.20	279.20	279.20	270.32	0
2024-09-02	279.20	279.20	279.20	279.20	270.32	0
2024-08-30	279.20	279.20	279.20	279.20	270.32	0
2024-08-29	279.20	279.20	279.20	279.20	270.32	0
2024-08-28	279.20	279.20	279.20	279.20	270.32	0
2024-08-27	279.20	279.20	279.20	279.20	270.32	0
2024-08-26	279.20	279.20	279.20	279.20	270.32	0
2024-08-23	279.20	279.20	279.20	279.20	270.32	1,732
2024-08-22	266.50	266.50	266.50	266.50	258.03	0
2024-08-21	266.50	266.50	266.50	266.50	258.03	0

← NewerPage 9 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.