International Flavors & Fragrances Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 75.000 | 76.090 | 74.790 | 75.880 | 71.705 | 1,905,900 |
| 2024-02-29 | 74.000 | 76.010 | 73.830 | 75.500 | 71.346 | 5,899,300 |
| 2024-02-28 | 73.860 | 74.040 | 72.940 | 73.210 | 69.182 | 2,573,000 |
| 2024-02-27 | 77.610 | 77.750 | 74.010 | 74.440 | 70.344 | 3,561,700 |
| 2024-02-26 | 80.130 | 80.130 | 77.380 | 77.410 | 73.151 | 3,272,200 |
| 2024-02-23 | 79.030 | 81.020 | 78.880 | 80.480 | 76.052 | 2,593,000 |
| 2024-02-22 | 76.780 | 79.490 | 76.250 | 79.460 | 75.088 | 4,770,500 |
| 2024-02-21 | 74.500 | 78.750 | 73.600 | 76.780 | 72.556 | 8,752,600 |
| 2024-02-20 | 82.150 | 82.240 | 81.080 | 82.030 | 77.517 | 2,654,700 |
| 2024-02-16 | 80.900 | 81.570 | 80.580 | 81.190 | 76.723 | 1,681,800 |
| 2024-02-15 | 79.750 | 81.150 | 79.750 | 81.040 | 76.581 | 1,761,400 |
| 2024-02-14 | 80.840 | 81.620 | 79.150 | 79.380 | 75.012 | 1,629,100 |
| 2024-02-13 | 79.280 | 80.520 | 78.960 | 80.490 | 76.061 | 3,263,300 |
| 2024-02-12 | 79.870 | 81.370 | 79.790 | 80.320 | 75.901 | 2,008,200 |
| 2024-02-09 | 80.000 | 80.300 | 78.720 | 79.940 | 75.542 | 3,152,600 |
| 2024-02-08 | 82.500 | 82.760 | 80.480 | 80.510 | 76.080 | 1,436,400 |
| 2024-02-07 | 80.940 | 82.950 | 80.740 | 82.340 | 77.810 | 1,539,100 |
| 2024-02-06 | 80.200 | 81.790 | 80.170 | 80.770 | 76.326 | 1,276,900 |
| 2024-02-05 | 80.190 | 80.920 | 79.660 | 80.180 | 75.768 | 2,064,800 |
| 2024-02-02 | 81.530 | 82.170 | 80.710 | 81.270 | 76.799 | 2,411,700 |
| 2024-02-01 | 80.700 | 82.320 | 80.280 | 82.180 | 77.658 | 1,209,700 |
| 2024-01-31 | 81.380 | 82.520 | 80.640 | 80.680 | 76.241 | 1,672,100 |
| 2024-01-30 | 81.470 | 82.680 | 80.990 | 81.000 | 76.543 | 1,146,400 |
| 2024-01-29 | 81.940 | 82.250 | 81.240 | 82.010 | 77.498 | 1,176,700 |
| 2024-01-26 | 82.690 | 82.950 | 81.890 | 82.260 | 77.734 | 1,802,600 |
| 2024-01-25 | 79.640 | 82.390 | 79.570 | 82.370 | 77.838 | 2,510,800 |
| 2024-01-24 | 79.510 | 80.020 | 78.730 | 79.040 | 74.691 | 2,164,500 |
| 2024-01-23 | 80.120 | 80.390 | 79.300 | 79.480 | 75.107 | 1,244,300 |
| 2024-01-22 | 80.830 | 81.200 | 79.730 | 79.760 | 75.372 | 1,609,300 |
| 2024-01-19 | 78.550 | 79.750 | 77.970 | 79.520 | 75.145 | 1,564,000 |
| 2024-01-18 | 78.970 | 79.050 | 77.650 | 78.350 | 74.039 | 1,880,100 |
| 2024-01-17 | 78.260 | 79.010 | 77.420 | 78.880 | 74.540 | 1,892,300 |
| 2024-01-16 | 79.950 | 80.480 | 79.100 | 79.540 | 75.164 | 5,072,600 |
| 2024-01-12 | 83.000 | 83.410 | 79.330 | 80.250 | 75.835 | 4,072,400 |
| 2024-01-11 | 80.690 | 80.690 | 79.520 | 79.780 | 75.390 | 2,048,700 |
| 2024-01-10 | 79.720 | 80.810 | 79.460 | 80.540 | 76.109 | 872,900 |
| 2024-01-09 | 79.670 | 80.310 | 79.470 | 80.050 | 75.646 | 846,500 |
| 2024-01-08 | 79.510 | 80.620 | 79.300 | 80.240 | 75.825 | 949,800 |
| 2024-01-05 | 79.000 | 80.950 | 78.790 | 79.970 | 75.570 | 1,215,000 |
| 2024-01-04 | 79.930 | 80.210 | 79.470 | 79.550 | 75.173 | 1,115,700 |
| 2024-01-03 | 80.740 | 81.250 | 79.190 | 79.990 | 75.589 | 1,036,000 |
| 2024-01-02 | 80.340 | 81.490 | 80.250 | 81.420 | 76.940 | 1,096,300 |
| 2023-12-29 | 81.320 | 81.840 | 80.640 | 80.970 | 76.515 | 767,700 |
| 2023-12-28 | 81.240 | 82.270 | 81.240 | 81.850 | 77.347 | 938,000 |
| 2023-12-27 | 81.160 | 81.690 | 80.970 | 81.410 | 76.931 | 971,200 |
| 2023-12-26 | 80.780 | 82.500 | 80.600 | 82.080 | 76.799 | 798,900 |
| 2023-12-22 | 81.110 | 81.950 | 80.330 | 80.700 | 75.507 | 1,174,100 |
| 2023-12-21 | 80.400 | 80.550 | 79.030 | 80.450 | 75.273 | 1,172,100 |
| 2023-12-20 | 79.830 | 80.090 | 78.990 | 79.600 | 74.478 | 1,870,400 |
| 2023-12-19 | 79.200 | 80.280 | 79.060 | 79.990 | 74.843 | 2,187,600 |
| 2023-12-18 | 80.050 | 80.270 | 78.590 | 79.060 | 73.973 | 1,589,400 |
| 2023-12-15 | 79.860 | 80.650 | 79.200 | 79.620 | 74.497 | 3,711,900 |
| 2023-12-14 | 79.980 | 82.710 | 79.340 | 80.190 | 75.030 | 2,914,500 |
| 2023-12-13 | 76.120 | 79.300 | 75.760 | 78.730 | 73.664 | 1,514,500 |
| 2023-12-12 | 76.900 | 76.940 | 75.630 | 76.460 | 71.540 | 1,805,600 |
| 2023-12-11 | 76.570 | 76.860 | 76.290 | 76.670 | 71.737 | 2,234,300 |
| 2023-12-08 | 76.970 | 77.440 | 76.460 | 76.820 | 71.877 | 1,104,400 |
| 2023-12-07 | 75.930 | 77.910 | 75.730 | 77.000 | 72.045 | 1,157,200 |
| 2023-12-06 | 75.810 | 76.810 | 75.620 | 75.710 | 70.838 | 987,800 |
| 2023-12-05 | 76.030 | 76.410 | 75.100 | 75.420 | 70.567 | 1,845,000 |
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.