International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	78.090	79.740	78.050	79.700	72.945	1,379,000
2023-06-12	78.410	79.460	77.660	77.850	71.252	1,644,400
2023-06-09	77.480	78.640	76.680	78.240	71.609	2,374,000
2023-06-08	81.280	81.920	79.730	79.750	72.991	1,384,800
2023-06-07	80.810	81.990	80.370	81.200	74.318	1,793,700
2023-06-06	79.440	81.050	79.250	80.870	74.016	1,148,500
2023-06-05	80.000	80.820	79.510	79.630	72.881	1,583,300
2023-06-02	78.090	80.180	77.840	80.050	73.265	1,599,200
2023-06-01	77.280	77.810	76.110	76.600	70.108	2,206,700
2023-05-31	78.000	78.470	76.960	77.290	70.739	2,423,600
2023-05-30	78.710	79.100	77.040	78.210	71.581	2,486,300
2023-05-26	78.740	78.850	76.830	78.260	71.627	1,706,800
2023-05-25	79.540	80.080	78.040	78.260	71.627	2,667,600
2023-05-24	82.690	83.340	80.300	80.330	73.521	1,424,400
2023-05-23	83.180	84.230	82.950	83.030	75.993	1,577,100
2023-05-22	83.880	84.410	83.100	83.400	76.331	1,180,400
2023-05-19	84.780	85.430	83.570	83.680	76.588	1,995,100
2023-05-18	82.480	84.850	82.330	84.170	77.036	1,915,500
2023-05-17	81.440	82.320	81.020	82.270	75.297	2,773,600
2023-05-16	83.810	84.110	81.100	81.120	74.245	2,548,600
2023-05-15	83.000	84.510	82.410	84.360	77.210	1,890,700
2023-05-12	85.200	85.730	82.280	83.160	76.112	3,059,800
2023-05-11	86.350	86.670	85.070	85.360	78.125	2,048,600
2023-05-10	90.360	90.590	86.370	86.750	79.397	3,212,800
2023-05-09	93.350	93.980	87.200	90.310	82.656	4,413,100
2023-05-08	96.500	97.490	96.230	97.140	88.907	1,406,200
2023-05-05	95.600	96.750	95.600	96.450	88.275	1,428,300
2023-05-04	94.460	95.400	93.950	95.080	87.021	1,200,200
2023-05-03	96.690	96.760	94.030	94.270	86.280	1,396,700
2023-05-02	96.090	96.630	94.280	96.150	88.001	1,070,400
2023-05-01	96.750	97.360	96.240	96.720	88.522	1,018,300
2023-04-28	95.000	97.440	94.830	96.960	88.742	1,764,300
2023-04-27	95.060	95.640	93.530	95.200	87.131	2,077,500
2023-04-26	94.800	95.710	94.280	94.380	86.381	1,383,000
2023-04-25	96.510	97.000	95.130	95.530	87.433	1,057,900
2023-04-24	96.540	97.100	96.310	97.060	88.833	1,848,100
2023-04-21	95.820	96.460	94.950	96.380	88.211	1,383,300
2023-04-20	96.430	96.540	95.180	95.420	87.332	2,158,100
2023-04-19	95.910	96.860	95.500	96.540	88.358	1,110,000
2023-04-18	96.840	97.130	95.990	96.050	87.909	1,545,800
2023-04-17	95.200	96.520	94.620	96.340	88.175	1,295,000
2023-04-14	94.890	95.820	94.050	94.660	86.637	1,176,500
2023-04-13	92.960	95.380	92.920	95.010	86.957	1,299,300
2023-04-12	93.770	93.910	92.370	92.550	84.706	1,051,400
2023-04-11	92.410	93.090	92.000	92.830	84.962	1,057,800
2023-04-10	90.880	92.330	90.640	92.070	84.266	1,137,700
2023-04-06	90.110	91.630	89.850	91.450	83.699	1,470,900
2023-04-05	89.540	90.370	89.360	90.320	82.665	1,448,200
2023-04-04	90.410	90.900	89.680	90.080	82.445	1,423,000
2023-04-03	91.910	92.480	90.550	90.600	82.921	1,744,900
2023-03-31	91.090	92.160	91.030	91.960	84.166	1,447,600
2023-03-30	90.410	91.040	90.060	90.520	82.848	1,238,400
2023-03-29	90.090	90.360	89.190	89.410	81.832	1,555,500
2023-03-28	89.790	89.800	88.160	89.080	81.530	1,630,800
2023-03-27	85.660	90.000	85.000	89.620	82.024	2,534,000
2023-03-24	83.290	84.440	82.250	84.270	77.128	1,378,300
2023-03-23	82.230	83.690	82.130	83.510	76.432	1,964,300
2023-03-22	84.390	85.270	82.780	83.030	75.251	2,178,000
2023-03-21	84.850	84.960	83.460	84.660	76.729	1,805,300
2023-03-20	83.350	84.540	83.270	83.880	76.022	2,536,800

← NewerPage 15 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.