International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	101.69	102.99	101.22	102.18	91.885	1,474,200
2022-12-19	102.38	103.44	101.02	101.66	91.418	953,600
2022-12-16	102.76	104.19	102.19	103.11	92.722	5,070,900
2022-12-15	104.62	105.03	103.16	103.49	93.063	1,708,600
2022-12-14	106.43	107.79	104.79	105.63	94.988	3,317,300
2022-12-13	109.75	110.15	105.67	107.23	96.426	3,103,300
2022-12-12	107.82	108.00	105.33	106.12	95.428	1,569,000
2022-12-09	108.01	109.22	107.11	107.26	96.453	2,052,100
2022-12-08	108.65	109.49	107.32	107.70	96.849	2,165,200
2022-12-07	105.11	108.57	104.85	108.10	97.209	2,520,800
2022-12-06	106.94	107.69	103.93	104.95	94.376	2,003,400
2022-12-05	106.61	108.19	106.00	106.79	96.031	2,292,300
2022-12-02	105.30	108.18	104.55	107.97	97.092	1,981,000
2022-12-01	106.62	107.82	104.89	106.74	95.986	1,492,200
2022-11-30	101.93	106.55	100.66	105.82	95.159	2,373,000
2022-11-29	101.09	102.85	100.89	102.40	92.083	1,687,700
2022-11-28	100.84	101.29	99.830	99.980	89.907	1,228,900
2022-11-25	100.58	101.45	100.11	101.37	91.157	499,100
2022-11-23	100.22	101.25	99.990	100.91	90.743	1,208,700
2022-11-22	99.330	100.03	98.980	99.820	89.763	745,000
2022-11-21	97.750	99.060	97.410	98.710	88.765	1,280,700
2022-11-18	99.560	100.18	98.170	98.270	88.369	1,359,000
2022-11-17	97.000	98.530	96.880	97.880	88.018	1,572,200
2022-11-16	97.770	98.860	97.200	98.420	88.504	1,828,700
2022-11-15	100.78	100.85	96.620	97.910	88.045	1,374,200
2022-11-14	100.03	101.45	99.330	99.360	89.349	1,793,700
2022-11-11	96.830	101.00	96.140	100.54	90.410	2,152,200
2022-11-10	94.190	96.340	94.040	96.060	86.382	2,220,800
2022-11-09	90.380	93.130	89.650	91.580	82.353	1,917,500
2022-11-08	93.430	96.920	91.270	91.410	82.200	2,658,100
2022-11-07	96.140	96.320	94.400	96.180	86.490	1,308,700
2022-11-04	95.260	95.820	93.830	94.830	85.276	1,884,400
2022-11-03	92.820	93.880	91.800	93.280	83.882	1,669,200
2022-11-02	95.430	98.180	94.240	94.260	84.763	2,206,300
2022-11-01	98.700	98.730	95.370	95.450	85.833	1,645,900
2022-10-31	96.510	97.690	96.160	97.610	87.776	2,168,000
2022-10-28	95.270	97.110	95.270	96.810	87.056	1,212,800
2022-10-27	96.770	98.120	95.100	95.430	85.815	1,691,200
2022-10-26	96.380	97.130	95.410	95.810	86.157	1,030,200
2022-10-25	94.020	96.780	93.470	96.160	86.472	1,790,400
2022-10-24	94.970	95.660	93.170	94.110	84.628	1,520,100
2022-10-21	90.810	94.300	90.340	94.070	84.592	1,898,700
2022-10-20	93.000	94.000	90.640	91.210	82.020	1,451,100
2022-10-19	92.500	95.150	92.400	92.550	83.225	1,987,700
2022-10-18	91.740	93.760	91.420	92.690	83.351	1,606,400
2022-10-17	89.750	90.310	88.440	89.650	80.618	1,806,500
2022-10-14	88.500	88.730	86.680	87.710	78.873	2,450,700
2022-10-13	83.290	88.820	83.140	87.790	78.945	2,309,000
2022-10-12	86.800	86.800	84.830	84.870	76.319	1,694,900
2022-10-11	87.530	87.530	85.340	86.600	77.875	2,406,900
2022-10-10	88.480	89.420	87.800	89.070	80.096	1,962,800
2022-10-07	89.160	89.560	88.010	88.500	79.584	2,176,300
2022-10-06	91.770	92.630	90.060	90.400	81.292	2,018,800
2022-10-05	93.440	94.490	91.380	92.600	83.270	2,437,400
2022-10-04	94.570	96.400	94.560	95.590	85.959	1,937,700
2022-10-03	92.100	93.390	91.290	92.810	83.459	2,100,500
2022-09-30	91.730	92.670	89.960	90.830	81.679	2,900,700
2022-09-29	93.790	94.000	90.550	91.580	82.353	1,970,600
2022-09-28	94.610	95.710	93.830	95.270	85.671	1,900,500
2022-09-27	97.670	97.960	93.780	94.000	84.529	1,311,300

← NewerPage 17 of 21 · 1,256 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.