International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	68.980	69.260	67.790	68.730	63.563	1,123,300
2023-09-07	70.730	71.790	69.150	69.200	63.998	1,428,800
2023-09-06	70.640	71.260	70.270	70.990	65.654	1,619,600
2023-09-05	69.970	71.080	69.800	70.730	65.413	2,397,000
2023-09-01	71.040	72.380	70.250	70.250	64.969	1,621,500
2023-08-31	70.110	71.520	70.060	70.450	65.154	2,457,900
2023-08-30	69.030	70.320	68.840	69.800	64.553	1,579,500
2023-08-29	66.770	68.990	66.710	68.940	63.758	1,741,500
2023-08-28	66.590	66.950	66.000	66.410	61.418	999,800
2023-08-25	65.860	66.610	65.440	66.040	61.076	1,245,100
2023-08-24	66.200	67.300	64.610	65.390	60.474	1,473,500
2023-08-23	66.970	68.110	66.960	67.210	62.158	2,169,600
2023-08-22	65.070	67.090	65.040	66.990	61.954	3,037,900
2023-08-21	63.680	64.690	63.340	64.570	59.716	1,718,800
2023-08-18	62.450	63.710	62.110	63.690	58.902	2,409,700
2023-08-17	63.620	63.830	62.790	62.820	58.098	1,868,000
2023-08-16	64.220	64.380	63.300	63.340	58.579	2,185,900
2023-08-15	64.070	64.910	63.890	64.580	59.725	3,029,400
2023-08-14	63.710	64.990	63.630	64.970	60.086	2,384,100
2023-08-11	63.020	64.370	63.010	64.270	59.439	2,501,800
2023-08-10	63.670	64.970	63.230	63.260	58.505	2,777,800
2023-08-09	64.640	65.030	62.800	63.780	58.986	6,099,700
2023-08-08	62.670	67.530	62.280	64.780	59.910	11,101,100
2023-08-07	80.080	80.630	79.690	80.340	74.301	2,660,800
2023-08-04	80.420	81.760	80.420	80.500	74.449	1,687,000
2023-08-03	82.140	82.390	80.150	80.160	74.134	2,189,600
2023-08-02	83.350	83.350	82.180	82.340	76.150	1,456,600
2023-08-01	84.280	84.770	83.670	84.320	77.981	1,308,700
2023-07-31	85.990	86.660	83.860	84.610	78.250	4,875,800
2023-07-28	85.410	85.850	84.650	85.290	78.879	2,285,400
2023-07-27	87.300	87.750	83.830	84.160	77.833	1,809,200
2023-07-26	87.150	88.690	86.520	87.070	80.525	2,035,000
2023-07-25	85.290	87.570	84.800	87.020	80.478	3,167,100
2023-07-24	84.220	85.470	84.000	84.970	78.583	2,867,600
2023-07-21	82.930	84.420	81.350	84.000	77.686	2,140,500
2023-07-20	83.790	83.960	82.600	83.430	77.158	3,041,800
2023-07-19	83.040	84.360	82.870	84.070	77.750	2,716,600
2023-07-18	79.420	82.350	79.400	82.310	76.123	2,184,100
2023-07-17	80.510	80.510	78.640	79.480	73.505	2,132,600
2023-07-14	81.240	81.740	79.240	80.100	74.079	2,217,800
2023-07-13	81.520	82.060	80.600	81.060	74.967	2,317,400
2023-07-12	81.480	82.270	81.370	81.630	75.494	2,520,100
2023-07-11	78.890	80.540	78.660	80.440	74.393	2,124,000
2023-07-10	78.660	80.290	78.360	78.620	72.710	1,539,600
2023-07-07	78.130	79.850	78.130	78.590	72.682	2,117,100
2023-07-06	77.800	78.260	76.830	78.030	72.164	2,279,400
2023-07-05	79.090	79.800	78.120	78.590	72.682	2,713,200
2023-07-03	79.500	80.460	79.160	79.730	73.736	1,233,800
2023-06-30	78.480	79.760	77.830	79.590	73.607	2,264,100
2023-06-29	76.750	77.920	76.070	77.810	71.961	3,805,600
2023-06-28	76.750	76.990	75.320	76.720	70.953	2,519,000
2023-06-27	77.010	77.360	76.300	76.650	70.888	2,926,000
2023-06-26	75.460	76.870	75.200	76.830	71.054	2,099,100
2023-06-23	76.500	76.900	75.180	75.280	69.621	3,092,000
2023-06-22	77.060	77.800	76.440	77.230	71.424	1,197,200
2023-06-21	79.140	79.420	77.690	78.160	71.535	2,180,500
2023-06-20	80.340	80.750	78.710	79.210	72.496	2,362,600
2023-06-16	79.990	80.930	78.960	80.350	73.540	5,050,700
2023-06-15	77.990	79.690	77.630	79.500	72.762	1,770,300
2023-06-14	80.500	80.570	77.930	78.300	71.664	1,409,000

← NewerPage 14 of 79 · 4,729 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.