International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	83.440	83.440	81.950	82.760	75.007	4,735,400
2023-03-16	82.250	84.210	81.920	83.710	75.868	1,753,900
2023-03-15	82.920	82.920	81.530	82.720	74.970	1,807,500
2023-03-14	85.160	85.810	83.080	84.210	76.321	3,166,500
2023-03-13	84.000	84.960	83.040	83.590	75.759	1,505,000
2023-03-10	86.390	86.500	83.790	84.640	76.710	1,588,900
2023-03-09	87.900	88.470	85.580	86.070	78.006	1,544,700
2023-03-08	89.310	89.630	87.870	87.990	79.747	1,966,300
2023-03-07	91.220	91.500	87.870	89.070	80.725	2,213,800
2023-03-06	93.770	94.170	91.770	91.800	83.200	1,239,100
2023-03-03	93.230	94.120	92.340	93.780	84.994	1,415,800
2023-03-02	91.100	93.160	90.200	93.020	84.305	2,675,700
2023-03-01	92.880	93.240	91.410	91.640	83.055	1,987,800
2023-02-28	94.100	94.360	92.700	93.200	84.469	3,472,300
2023-02-27	94.950	95.640	94.310	94.530	85.674	1,200,500
2023-02-24	93.240	94.380	93.240	93.800	85.012	1,767,300
2023-02-23	95.370	96.260	93.100	94.850	85.964	1,967,700
2023-02-22	94.190	96.090	94.020	95.360	86.426	1,335,900
2023-02-21	96.080	96.650	93.190	93.740	84.958	2,670,200
2023-02-17	96.090	96.810	95.440	96.500	87.459	1,207,000
2023-02-16	95.110	97.400	95.110	96.050	87.051	1,607,600
2023-02-15	95.240	97.120	94.780	96.850	87.777	2,598,900
2023-02-14	96.500	98.770	95.980	96.030	87.033	3,027,200
2023-02-13	95.000	96.350	94.660	96.270	87.251	2,876,000
2023-02-10	91.860	95.740	91.860	94.820	85.937	5,487,600
2023-02-09	104.03	105.69	89.530	91.360	82.801	12,568,300
2023-02-08	112.20	113.70	111.90	112.44	101.91	1,775,300
2023-02-07	112.80	113.63	111.00	112.96	102.38	1,256,600
2023-02-06	112.41	113.19	111.97	112.76	102.20	1,061,600
2023-02-03	115.42	115.61	113.02	113.33	102.71	1,335,300
2023-02-02	113.83	116.96	112.92	116.70	105.77	2,219,100
2023-02-01	112.10	114.16	111.29	113.51	102.88	1,565,100
2023-01-31	111.43	112.50	110.46	112.46	101.92	5,658,600
2023-01-30	111.34	112.82	110.70	111.23	100.81	1,157,800
2023-01-27	110.76	112.26	109.99	111.85	101.37	1,234,900
2023-01-26	111.51	111.94	109.08	110.62	100.26	1,982,100
2023-01-25	109.61	111.82	108.19	111.80	101.33	1,502,500
2023-01-24	110.95	111.79	109.21	110.84	100.46	1,569,600
2023-01-23	111.50	113.18	111.04	112.70	102.14	2,062,600
2023-01-20	113.01	114.08	111.01	112.36	101.83	2,504,400
2023-01-19	113.73	113.96	111.73	112.27	101.75	1,256,300
2023-01-18	117.00	118.34	114.63	114.70	103.95	1,594,800
2023-01-17	116.86	117.81	116.28	116.58	105.66	2,077,200
2023-01-13	114.44	116.40	114.09	116.24	105.35	1,197,800
2023-01-12	115.52	116.23	114.80	115.60	104.77	1,941,800
2023-01-11	115.54	117.08	114.39	115.29	104.49	2,004,800
2023-01-10	112.82	116.17	112.23	115.99	105.12	2,243,200
2023-01-09	110.40	112.36	109.83	111.37	100.94	1,993,600
2023-01-06	108.29	110.33	107.66	110.01	99.704	1,307,500
2023-01-05	106.90	108.03	105.91	107.29	97.238	1,204,200
2023-01-04	106.90	108.79	106.74	108.16	98.027	1,114,700
2023-01-03	105.43	106.32	103.56	105.64	95.743	1,598,400
2022-12-30	104.50	105.29	103.57	104.84	95.018	877,100
2022-12-29	103.81	105.58	103.55	105.12	95.272	854,500
2022-12-28	104.15	104.83	102.94	103.05	93.396	739,900
2022-12-27	102.89	104.08	102.59	103.80	94.075	673,700
2022-12-23	102.88	104.18	102.40	103.90	93.432	857,700
2022-12-22	103.56	103.68	101.45	103.31	92.901	1,067,200
2022-12-21	102.32	104.59	102.29	104.04	93.558	1,327,100
2022-12-20	101.69	102.99	101.22	102.18	91.885	1,474,200

← NewerPage 16 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.