International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	100.30	100.75	99.400	100.39	95.719	1,098,700
2024-08-21	98.120	100.30	97.880	100.25	95.585	1,183,100
2024-08-20	99.000	99.210	97.860	97.890	93.335	637,800
2024-08-19	98.730	99.390	98.390	98.910	94.308	643,200
2024-08-16	99.140	99.410	97.900	98.580	93.993	1,135,000
2024-08-15	97.200	99.090	97.090	99.080	94.470	1,366,600
2024-08-14	96.540	97.260	95.640	96.710	92.210	987,600
2024-08-13	96.230	97.210	95.620	96.610	92.115	1,480,100
2024-08-12	96.210	97.340	95.050	95.780	91.323	1,387,100
2024-08-09	95.790	96.910	95.210	96.210	91.733	1,583,200
2024-08-08	94.940	95.700	92.660	95.550	91.104	1,736,200
2024-08-07	99.190	99.410	92.470	94.210	89.827	3,921,600
2024-08-06	94.850	97.940	94.570	96.480	91.991	2,095,600
2024-08-05	94.240	95.720	92.220	94.610	90.208	2,003,100
2024-08-02	97.090	97.330	94.980	96.140	91.667	1,876,300
2024-08-01	100.02	100.56	98.100	98.840	94.241	1,183,800
2024-07-31	100.00	100.97	99.250	99.480	94.851	1,290,400
2024-07-30	99.930	101.89	98.820	99.640	95.004	1,494,100
2024-07-29	99.050	99.810	98.120	99.560	94.928	946,300
2024-07-26	97.750	99.010	97.270	98.840	94.241	1,231,300
2024-07-25	98.010	98.740	96.850	97.160	92.639	973,300
2024-07-24	98.940	99.680	97.990	98.080	93.516	1,056,700
2024-07-23	98.160	99.560	97.870	99.040	94.432	1,006,200
2024-07-22	98.040	98.490	96.140	98.140	93.574	1,022,400
2024-07-19	96.420	96.620	95.280	95.670	91.219	859,200
2024-07-18	96.290	98.660	95.510	96.620	92.124	1,165,400
2024-07-17	98.100	99.200	96.630	96.760	92.258	1,427,600
2024-07-16	96.520	98.410	96.260	98.110	93.545	767,900
2024-07-15	98.280	98.600	95.960	96.200	91.724	1,005,500
2024-07-12	98.000	98.690	97.710	98.320	93.745	886,500
2024-07-11	97.330	98.240	96.410	97.570	93.030	978,000
2024-07-10	97.290	97.500	95.290	96.270	91.791	1,169,400
2024-07-09	97.150	97.210	96.190	96.810	92.306	1,076,500
2024-07-08	95.600	97.720	95.540	97.290	92.763	1,258,400
2024-07-05	94.590	95.420	93.510	95.290	90.856	795,900
2024-07-03	94.300	95.730	94.130	95.020	90.599	566,900
2024-07-02	93.690	94.820	93.310	94.740	90.332	1,160,700
2024-07-01	95.470	95.680	92.720	93.140	88.806	1,252,100
2024-06-28	95.890	96.920	94.890	95.210	90.780	1,764,100
2024-06-27	96.200	96.630	94.360	95.720	91.266	1,345,200
2024-06-26	95.500	96.550	94.990	96.190	91.714	1,242,200
2024-06-25	97.860	98.100	95.650	95.900	91.438	1,530,000
2024-06-24	96.740	98.320	96.240	97.860	93.307	1,203,900
2024-06-21	96.040	96.320	95.250	95.980	91.514	4,579,200
2024-06-20	95.900	96.820	95.280	96.170	91.314	1,343,300
2024-06-18	94.640	96.640	94.510	96.140	91.285	1,702,800
2024-06-17	93.750	94.970	92.660	94.800	90.013	1,849,000
2024-06-14	94.140	94.690	93.810	94.540	89.766	1,569,200
2024-06-13	96.520	96.940	95.010	95.060	90.260	1,248,700
2024-06-12	98.670	98.670	95.990	96.780	91.893	1,163,800
2024-06-11	96.420	97.320	96.150	97.160	92.254	883,600
2024-06-10	98.120	98.410	96.690	96.770	91.884	1,227,700
2024-06-07	97.790	98.930	97.260	98.480	93.507	1,441,100
2024-06-06	97.900	98.310	97.040	97.900	92.957	796,300
2024-06-05	96.000	98.130	95.700	98.040	93.090	1,599,700
2024-06-04	95.000	96.330	94.810	96.310	91.447	1,419,200
2024-06-03	95.940	96.150	94.910	96.090	91.238	1,404,600
2024-05-31	95.580	96.780	95.140	96.180	91.323	3,135,500
2024-05-30	95.020	96.110	94.740	95.540	90.716	1,253,400
2024-05-29	94.360	95.180	93.560	94.710	89.928	1,556,600

← NewerPage 10 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.