International Flavors & Fragrances Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 96.300 | 96.720 | 94.900 | 95.130 | 90.326 | 1,481,700 |
| 2024-05-24 | 95.130 | 96.630 | 94.590 | 96.140 | 91.285 | 1,287,200 |
| 2024-05-23 | 95.590 | 96.020 | 93.820 | 94.470 | 89.700 | 1,043,000 |
| 2024-05-22 | 97.140 | 97.640 | 95.760 | 95.940 | 91.096 | 1,038,600 |
| 2024-05-21 | 98.980 | 99.060 | 97.100 | 97.900 | 92.957 | 2,193,100 |
| 2024-05-20 | 99.500 | 99.910 | 98.550 | 98.820 | 93.830 | 1,630,600 |
| 2024-05-17 | 98.170 | 99.830 | 97.630 | 99.690 | 94.656 | 1,842,500 |
| 2024-05-16 | 96.510 | 98.340 | 96.220 | 97.830 | 92.890 | 1,891,200 |
| 2024-05-15 | 97.240 | 97.420 | 95.660 | 96.510 | 91.637 | 1,456,600 |
| 2024-05-14 | 97.100 | 97.830 | 96.560 | 96.630 | 91.751 | 1,547,800 |
| 2024-05-13 | 97.440 | 98.240 | 96.340 | 96.520 | 91.646 | 1,356,600 |
| 2024-05-10 | 97.340 | 98.080 | 96.370 | 97.180 | 92.273 | 1,605,900 |
| 2024-05-09 | 97.000 | 97.480 | 95.870 | 97.060 | 92.159 | 1,640,400 |
| 2024-05-08 | 95.290 | 97.350 | 94.410 | 97.230 | 92.320 | 3,171,500 |
| 2024-05-07 | 92.600 | 94.750 | 91.500 | 94.330 | 89.567 | 4,635,200 |
| 2024-05-06 | 87.380 | 89.150 | 86.650 | 88.660 | 84.183 | 2,487,400 |
| 2024-05-03 | 87.090 | 87.710 | 85.910 | 86.640 | 82.265 | 1,501,800 |
| 2024-05-02 | 84.390 | 86.860 | 84.330 | 86.810 | 82.427 | 2,157,300 |
| 2024-05-01 | 84.820 | 85.560 | 83.960 | 83.990 | 79.749 | 1,777,700 |
| 2024-04-30 | 85.300 | 85.900 | 84.500 | 84.650 | 80.376 | 1,669,500 |
| 2024-04-29 | 85.210 | 86.320 | 85.210 | 85.760 | 81.430 | 1,702,700 |
| 2024-04-26 | 84.500 | 85.490 | 83.890 | 84.610 | 80.338 | 900,100 |
| 2024-04-25 | 84.870 | 84.900 | 82.930 | 84.340 | 80.081 | 1,292,700 |
| 2024-04-24 | 84.880 | 85.520 | 84.190 | 85.140 | 80.841 | 1,066,100 |
| 2024-04-23 | 84.370 | 86.020 | 84.250 | 85.430 | 81.116 | 993,900 |
| 2024-04-22 | 83.800 | 85.500 | 83.400 | 84.890 | 80.604 | 1,187,000 |
| 2024-04-19 | 83.560 | 84.300 | 83.430 | 83.970 | 79.730 | 793,100 |
| 2024-04-18 | 84.180 | 84.580 | 82.950 | 83.600 | 79.379 | 1,000,700 |
| 2024-04-17 | 83.740 | 83.820 | 82.370 | 82.850 | 78.667 | 1,071,100 |
| 2024-04-16 | 82.070 | 84.310 | 81.850 | 82.960 | 78.771 | 1,656,500 |
| 2024-04-15 | 84.010 | 84.740 | 81.750 | 82.590 | 78.420 | 1,237,300 |
| 2024-04-12 | 86.140 | 86.220 | 82.810 | 83.610 | 79.388 | 1,523,500 |
| 2024-04-11 | 87.000 | 87.600 | 85.560 | 86.570 | 82.199 | 1,958,300 |
| 2024-04-10 | 85.250 | 86.390 | 85.230 | 86.200 | 81.847 | 1,509,500 |
| 2024-04-09 | 85.860 | 86.440 | 85.250 | 86.380 | 82.018 | 950,100 |
| 2024-04-08 | 83.840 | 85.120 | 83.300 | 85.090 | 80.793 | 1,832,900 |
| 2024-04-05 | 83.440 | 83.650 | 82.730 | 83.340 | 79.132 | 838,600 |
| 2024-04-04 | 86.000 | 86.270 | 83.690 | 83.860 | 79.626 | 1,106,600 |
| 2024-04-03 | 84.350 | 85.820 | 84.350 | 85.500 | 81.183 | 1,694,300 |
| 2024-04-02 | 86.160 | 86.190 | 83.710 | 84.250 | 79.996 | 1,653,900 |
| 2024-04-01 | 86.270 | 86.720 | 85.250 | 86.370 | 82.009 | 1,580,200 |
| 2024-03-28 | 86.000 | 86.410 | 84.960 | 85.990 | 81.648 | 10,232,900 |
| 2024-03-27 | 82.260 | 85.680 | 81.650 | 85.640 | 81.316 | 3,319,200 |
| 2024-03-26 | 82.280 | 82.280 | 80.920 | 81.440 | 77.328 | 1,956,100 |
| 2024-03-25 | 81.500 | 82.960 | 81.460 | 82.010 | 77.869 | 2,060,200 |
| 2024-03-22 | 83.510 | 83.960 | 82.460 | 83.080 | 78.885 | 2,383,300 |
| 2024-03-21 | 84.090 | 84.360 | 82.830 | 83.320 | 79.113 | 1,559,600 |
| 2024-03-20 | 83.480 | 84.310 | 83.030 | 83.920 | 79.303 | 1,912,000 |
| 2024-03-19 | 84.500 | 84.690 | 81.770 | 83.050 | 78.481 | 2,380,700 |
| 2024-03-18 | 82.500 | 84.480 | 82.050 | 83.810 | 79.199 | 2,681,700 |
| 2024-03-15 | 80.890 | 83.320 | 80.790 | 82.850 | 78.292 | 3,253,600 |
| 2024-03-14 | 81.990 | 82.730 | 81.000 | 81.600 | 77.110 | 1,541,000 |
| 2024-03-13 | 81.500 | 82.820 | 81.260 | 82.600 | 78.055 | 1,543,200 |
| 2024-03-12 | 81.340 | 81.670 | 80.780 | 81.200 | 76.732 | 1,980,900 |
| 2024-03-11 | 78.640 | 81.370 | 78.640 | 81.060 | 76.600 | 1,864,800 |
| 2024-03-08 | 78.800 | 79.790 | 78.540 | 78.750 | 74.417 | 1,559,200 |
| 2024-03-07 | 77.880 | 79.540 | 77.330 | 78.850 | 74.512 | 1,627,600 |
| 2024-03-06 | 77.290 | 77.900 | 76.310 | 77.100 | 72.858 | 1,739,300 |
| 2024-03-05 | 75.670 | 77.130 | 75.570 | 76.720 | 72.499 | 2,453,900 |
| 2024-03-04 | 75.560 | 76.300 | 75.560 | 76.040 | 71.856 | 2,614,200 |
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.