International Flavors & Fragrances Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-14 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-13 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-12 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-09 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-08 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-07 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-06 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-05 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-02 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-10-01 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-30 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-29 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-28 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-25 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-24 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-23 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-22 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-21 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-18 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-17 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0 |
| 2026-09-16 | 215.58 | 215.58 | 215.58 | 215.58 | 214.86 | 0 |
| 2026-09-15 | 215.58 | 215.58 | 215.58 | 215.58 | 214.86 | 1 |
| 2026-09-14 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-13 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-11 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-10 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-09 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-08 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-07 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-04 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-03 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-02 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-09-01 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-31 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-28 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-27 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-26 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-25 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-24 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-21 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-20 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-19 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-18 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-17 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-14 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-13 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-12 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-11 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-10 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-07 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-06 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-05 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-04 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-08-03 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-07-31 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-07-30 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-07-29 | 201.60 | 201.60 | 201.60 | 201.60 | 200.93 | 0 |
| 2026-07-28 | 201.80 | 201.80 | 201.60 | 201.60 | 200.93 | 101 |
| 2026-07-27 | 199.40 | 199.40 | 199.40 | 199.40 | 198.74 | 0 |
Page 1 of 3 · 127 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.