International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	76.260	77.010	76.120	76.300	71.390	1,861,200
2023-12-01	75.460	76.790	75.460	76.780	71.840	1,654,800
2023-11-30	75.250	75.710	74.880	75.380	70.530	1,811,000
2023-11-29	75.940	76.560	75.190	75.230	70.389	1,400,600
2023-11-28	75.530	75.920	74.840	75.670	70.801	1,192,400
2023-11-27	74.610	74.950	74.170	74.840	70.024	2,480,100
2023-11-24	74.760	75.380	74.660	74.730	69.921	603,100
2023-11-22	74.070	75.000	73.420	74.990	70.165	2,439,700
2023-11-21	73.760	73.970	72.940	73.600	68.864	1,770,400
2023-11-20	73.550	74.120	72.890	73.870	69.117	1,581,500
2023-11-17	75.220	75.220	73.820	73.940	69.182	1,153,200
2023-11-16	73.650	74.690	73.480	74.640	69.837	1,434,400
2023-11-15	73.820	74.790	73.670	74.000	69.238	1,161,000
2023-11-14	72.680	73.930	72.500	73.660	68.920	2,019,500
2023-11-13	70.980	71.750	69.730	71.230	66.647	3,677,100
2023-11-10	71.280	72.010	70.220	71.740	67.124	2,533,100
2023-11-09	71.620	71.880	70.770	71.540	66.937	2,565,500
2023-11-08	71.620	72.590	70.420	71.020	66.450	2,393,400
2023-11-07	77.980	78.310	70.110	71.590	66.983	5,036,200
2023-11-06	72.130	72.860	71.350	72.340	67.685	2,930,400
2023-11-03	70.230	73.200	70.030	72.710	68.031	2,609,500
2023-11-02	68.740	69.720	68.450	69.450	64.981	1,942,700
2023-11-01	68.160	68.640	67.070	68.060	63.681	1,957,900
2023-10-31	66.040	68.950	65.810	68.350	63.952	3,075,800
2023-10-30	68.530	68.780	63.210	65.260	61.061	4,522,300
2023-10-27	67.380	68.290	66.870	67.850	63.484	3,680,400
2023-10-26	66.340	67.950	66.190	67.170	62.848	2,139,900
2023-10-25	65.960	66.400	65.460	66.100	61.847	2,601,200
2023-10-24	65.410	66.760	64.910	66.080	61.828	1,544,100
2023-10-23	65.080	65.570	64.300	64.760	60.593	2,222,400
2023-10-20	66.560	67.010	65.600	65.640	61.416	1,272,000
2023-10-19	67.050	67.240	66.040	66.400	62.127	2,851,600
2023-10-18	66.740	67.290	66.670	66.990	62.679	2,143,600
2023-10-17	65.770	68.190	65.610	67.560	63.213	1,400,800
2023-10-16	65.450	66.750	64.420	66.390	62.118	1,287,200
2023-10-13	64.350	64.830	63.960	64.800	60.630	2,103,700
2023-10-12	65.960	66.000	63.540	64.010	59.891	4,268,900
2023-10-11	65.940	66.190	65.140	65.550	61.332	1,536,700
2023-10-10	64.080	65.780	64.040	65.770	61.538	1,941,100
2023-10-09	62.500	64.060	62.440	63.720	59.620	1,419,400
2023-10-06	64.120	64.260	62.280	62.990	58.937	2,361,800
2023-10-05	65.020	65.040	63.820	64.540	60.387	1,590,700
2023-10-04	65.920	65.920	64.650	65.420	61.211	1,822,800
2023-10-03	65.240	66.570	64.980	65.070	60.883	2,008,500
2023-10-02	67.510	67.780	65.560	65.970	61.725	1,566,000
2023-09-29	68.480	68.980	67.640	68.170	63.784	1,089,900
2023-09-28	67.480	68.560	66.510	68.180	63.793	1,480,700
2023-09-27	67.790	68.140	66.730	67.200	62.876	1,740,600
2023-09-26	67.630	68.330	66.940	67.100	62.782	1,503,200
2023-09-25	67.320	68.370	67.120	68.150	63.765	1,265,400
2023-09-22	68.530	68.630	67.780	67.840	63.475	1,501,100
2023-09-21	68.260	69.820	68.190	68.530	64.120	2,375,500
2023-09-20	69.000	71.920	68.860	70.000	64.738	3,026,500
2023-09-19	67.250	68.320	67.130	67.850	62.750	1,663,800
2023-09-18	68.600	68.830	67.300	67.400	62.333	1,753,300
2023-09-15	69.170	70.940	68.790	69.050	63.859	3,984,800
2023-09-14	68.240	69.450	68.110	69.100	63.906	1,266,300
2023-09-13	68.100	68.460	67.220	67.530	62.454	1,291,400
2023-09-12	68.020	68.970	67.800	68.100	62.981	2,643,600
2023-09-11	69.750	70.350	68.050	68.340	63.203	1,640,900

← NewerPage 13 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.