International Flavors & Fragrances Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 91.240 | 91.880 | 89.730 | 90.680 | 90.680 | 2,247,700 |
| 2026-10-15 | 90.000 | 91.690 | 89.470 | 90.290 | 90.290 | 1,991,600 |
| 2026-10-14 | 88.250 | 89.700 | 87.530 | 89.600 | 89.600 | 2,182,500 |
| 2026-10-13 | 86.650 | 88.880 | 86.360 | 88.200 | 88.200 | 3,000,500 |
| 2026-10-12 | 84.210 | 85.100 | 84.110 | 84.960 | 84.960 | 1,308,500 |
| 2026-10-09 | 84.760 | 84.890 | 84.040 | 84.550 | 84.550 | 1,265,400 |
| 2026-10-08 | 83.700 | 85.070 | 83.020 | 84.650 | 84.650 | 2,283,900 |
| 2026-10-07 | 83.440 | 84.580 | 83.420 | 84.110 | 84.110 | 2,398,800 |
| 2026-10-06 | 84.010 | 84.620 | 83.510 | 83.920 | 83.920 | 1,835,500 |
| 2026-10-05 | 82.600 | 83.930 | 82.420 | 83.260 | 83.260 | 1,646,000 |
| 2026-10-02 | 83.840 | 84.170 | 82.410 | 82.420 | 82.420 | 1,857,000 |
| 2026-10-01 | 83.000 | 83.640 | 81.540 | 83.120 | 83.120 | 1,816,200 |
| 2026-09-30 | 85.680 | 85.720 | 83.470 | 83.480 | 83.480 | 1,903,200 |
| 2026-09-29 | 85.570 | 86.510 | 85.080 | 85.250 | 85.250 | 1,456,000 |
| 2026-09-28 | 84.520 | 86.370 | 84.000 | 85.720 | 85.720 | 1,863,500 |
| 2026-09-25 | 86.330 | 86.500 | 85.340 | 85.690 | 85.690 | 1,554,000 |
| 2026-09-24 | 85.740 | 86.680 | 85.120 | 85.850 | 85.850 | 2,202,800 |
| 2026-09-23 | 85.170 | 85.980 | 84.910 | 85.710 | 85.710 | 1,413,900 |
| 2026-09-22 | 84.970 | 86.100 | 84.160 | 85.790 | 85.790 | 1,429,500 |
| 2026-09-21 | 84.050 | 84.280 | 83.350 | 83.600 | 83.600 | 1,606,200 |
| 2026-09-18 | 84.050 | 84.050 | 82.700 | 82.960 | 82.960 | 3,725,100 |
| 2026-09-17 | 85.300 | 85.610 | 84.610 | 84.910 | 84.510 | 1,443,900 |
| 2026-09-16 | 84.660 | 85.180 | 83.690 | 84.400 | 84.002 | 1,635,800 |
| 2026-09-15 | 83.000 | 84.690 | 82.910 | 84.240 | 83.843 | 1,580,800 |
| 2026-09-14 | 83.980 | 84.480 | 83.000 | 83.430 | 83.037 | 1,584,400 |
| 2026-09-11 | 84.940 | 84.940 | 83.560 | 83.610 | 83.216 | 1,376,000 |
| 2026-09-10 | 83.500 | 84.420 | 82.600 | 84.050 | 83.654 | 1,855,700 |
| 2026-09-09 | 85.090 | 85.320 | 84.130 | 84.310 | 83.913 | 1,612,500 |
| 2026-09-08 | 85.590 | 86.540 | 85.380 | 85.620 | 85.217 | 1,678,500 |
| 2026-09-04 | 85.460 | 86.630 | 85.460 | 86.350 | 85.943 | 1,476,500 |
| 2026-09-03 | 87.700 | 87.740 | 85.890 | 86.460 | 86.053 | 1,507,000 |
| 2026-09-02 | 86.370 | 87.920 | 86.060 | 86.940 | 86.530 | 1,288,800 |
| 2026-09-01 | 86.020 | 86.850 | 85.120 | 85.780 | 85.376 | 1,494,100 |
| 2026-08-31 | 87.460 | 88.060 | 86.140 | 86.330 | 85.923 | 1,808,100 |
| 2026-08-28 | 87.800 | 88.640 | 87.080 | 87.950 | 87.536 | 1,162,300 |
| 2026-08-27 | 86.170 | 87.270 | 85.880 | 86.850 | 86.441 | 1,507,300 |
| 2026-08-26 | 87.430 | 88.560 | 86.940 | 87.120 | 86.710 | 1,362,100 |
| 2026-08-25 | 85.880 | 87.350 | 85.140 | 87.160 | 86.749 | 1,565,900 |
| 2026-08-24 | 84.860 | 85.970 | 84.300 | 85.810 | 85.406 | 1,568,900 |
| 2026-08-21 | 84.100 | 85.210 | 83.830 | 84.280 | 83.883 | 1,092,300 |
| 2026-08-20 | 81.970 | 84.830 | 81.450 | 83.390 | 82.997 | 1,263,600 |
| 2026-08-19 | 82.360 | 83.970 | 81.480 | 83.330 | 82.937 | 1,202,000 |
| 2026-08-18 | 82.130 | 82.460 | 80.870 | 81.000 | 80.618 | 1,050,800 |
| 2026-08-17 | 83.430 | 83.700 | 81.730 | 81.830 | 81.445 | 1,175,700 |
| 2026-08-14 | 83.890 | 84.240 | 83.140 | 84.180 | 83.783 | 895,900 |
| 2026-08-13 | 84.200 | 84.720 | 83.700 | 84.060 | 83.664 | 1,113,200 |
| 2026-08-12 | 85.270 | 85.540 | 83.620 | 83.850 | 83.455 | 1,640,400 |
| 2026-08-11 | 84.860 | 86.180 | 84.570 | 85.000 | 84.600 | 1,632,100 |
| 2026-08-10 | 85.000 | 85.470 | 83.910 | 85.090 | 84.689 | 1,814,700 |
| 2026-08-07 | 84.730 | 85.900 | 84.140 | 85.890 | 85.485 | 1,420,900 |
| 2026-08-06 | 86.880 | 86.920 | 83.760 | 84.550 | 84.152 | 2,589,000 |
| 2026-08-05 | 83.830 | 89.320 | 83.830 | 88.070 | 87.655 | 3,440,900 |
| 2026-08-04 | 80.580 | 81.370 | 79.470 | 80.890 | 80.509 | 1,811,400 |
| 2026-08-03 | 80.050 | 81.630 | 79.050 | 80.580 | 80.200 | 1,659,800 |
| 2026-07-31 | 78.580 | 79.750 | 78.130 | 79.220 | 78.847 | 1,643,100 |
| 2026-07-30 | 80.100 | 80.350 | 78.480 | 79.480 | 79.106 | 1,411,900 |
| 2026-07-29 | 78.740 | 79.750 | 77.700 | 79.630 | 79.255 | 1,926,500 |
| 2026-07-28 | 77.700 | 79.550 | 76.900 | 79.250 | 78.877 | 1,667,700 |
| 2026-07-27 | 76.620 | 77.670 | 76.260 | 76.400 | 76.040 | 1,740,000 |
| 2026-07-24 | 73.860 | 76.610 | 73.780 | 75.940 | 75.582 | 1,460,200 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1994-01-20 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.4000 USD |
| 2026-06-18 | 0.4000 USD |
| 2026-03-20 | 0.4000 USD |
| 2025-12-19 | 0.4000 USD |
| 2025-09-29 | 0.4000 USD |
| 2025-06-20 | 0.4000 USD |
| 2025-03-21 | 0.4000 USD |
| 2024-12-20 | 0.4000 USD |
| 2024-09-20 | 0.4000 USD |
| 2024-06-21 | 0.4000 USD |
| 2024-03-21 | 0.4000 USD |
| 2023-12-27 | 0.8100 USD |
| 2023-09-21 | 0.8100 USD |
| 2023-06-22 | 0.8100 USD |
| 2023-03-23 | 0.8100 USD |
| 2022-12-27 | 0.8100 USD |
| 2022-09-22 | 0.8100 USD |
| 2022-06-23 | 0.7900 USD |
| 2022-03-24 | 0.7900 USD |
| 2021-12-27 | 0.7900 USD |
| 2021-09-23 | 0.7900 USD |
| 2021-06-24 | 0.7700 USD |
| 2021-03-25 | 0.7700 USD |
| 2020-12-24 | 0.7700 USD |
| 2020-09-23 | 0.7700 USD |
| 2020-06-24 | 0.7500 USD |
| 2020-03-25 | 0.7500 USD |
| 2019-12-26 | 0.7500 USD |
| 2019-09-20 | 0.7500 USD |
| 2019-06-21 | 0.7300 USD |
| 2019-03-22 | 0.7300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.