International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	96.750	98.090	95.480	96.280	86.580	1,141,500
2022-09-23	96.440	97.330	95.390	96.730	86.984	1,578,800
2022-09-22	98.000	98.430	96.730	97.660	87.821	1,553,100
2022-09-21	102.04	102.57	99.100	99.150	88.432	1,205,000
2022-09-20	101.43	102.74	100.83	101.56	90.582	1,409,000
2022-09-19	101.46	103.15	101.38	102.90	91.777	1,285,500
2022-09-16	103.31	103.53	101.34	102.40	91.331	4,753,100
2022-09-15	107.63	108.88	105.25	105.41	94.015	1,704,300
2022-09-14	108.83	109.15	107.22	107.98	96.308	2,016,000
2022-09-13	113.60	115.00	109.38	109.40	97.574	2,029,600
2022-09-12	116.74	118.97	115.76	117.09	104.43	2,115,700
2022-09-09	115.16	115.62	113.91	114.49	102.11	1,516,700
2022-09-08	111.78	114.29	111.58	114.16	101.82	1,408,800
2022-09-07	109.75	113.55	109.75	113.22	100.98	1,070,300
2022-09-06	108.80	110.55	108.37	109.73	97.868	1,610,500
2022-09-02	110.25	111.49	107.40	107.83	96.174	1,663,300
2022-09-01	110.00	110.30	107.78	108.64	96.896	1,312,100
2022-08-31	111.60	112.47	110.28	110.48	98.537	1,677,400
2022-08-30	113.33	113.75	111.11	111.36	99.322	1,181,100
2022-08-29	113.25	114.79	112.93	113.03	100.81	810,200
2022-08-26	119.23	119.41	114.12	114.22	101.87	781,600
2022-08-25	117.96	119.14	117.34	119.06	106.19	580,600
2022-08-24	116.36	118.38	115.65	117.05	104.40	941,700
2022-08-23	115.10	115.81	113.88	115.55	103.06	928,300
2022-08-22	117.51	117.85	114.83	115.25	102.79	1,345,000
2022-08-19	121.40	121.70	118.91	119.32	106.42	1,133,900
2022-08-18	123.17	123.73	121.65	122.05	108.86	700,600
2022-08-17	123.25	124.07	122.01	122.88	109.60	799,900
2022-08-16	123.86	125.15	123.35	124.55	111.09	907,400
2022-08-15	123.64	125.13	123.35	124.56	111.10	972,600
2022-08-12	122.47	124.45	121.90	124.37	110.93	768,700
2022-08-11	124.49	125.11	122.10	122.23	109.02	942,100
2022-08-10	121.49	124.02	121.13	123.05	109.75	1,386,900
2022-08-09	127.00	127.63	119.65	120.13	107.14	1,867,200
2022-08-08	128.16	129.20	127.17	127.66	113.86	1,058,100
2022-08-05	125.45	127.20	125.33	126.74	113.04	877,300
2022-08-04	127.22	128.77	126.81	126.94	113.22	874,600
2022-08-03	124.66	126.96	123.52	126.54	112.86	1,038,600
2022-08-02	125.04	125.98	124.03	124.24	110.81	775,500
2022-08-01	122.41	125.28	122.04	125.15	111.62	825,500
2022-07-29	124.60	126.52	123.85	124.05	110.64	1,165,100
2022-07-28	122.21	124.48	121.18	124.31	110.87	1,206,000
2022-07-27	119.91	121.59	117.23	121.26	108.15	1,432,300
2022-07-26	122.92	123.24	120.27	120.99	107.91	859,600
2022-07-25	122.41	123.98	122.12	123.06	109.76	775,600
2022-07-22	123.10	123.95	121.39	122.26	109.04	771,600
2022-07-21	119.19	122.42	119.05	122.33	109.11	921,700
2022-07-20	118.00	119.69	117.58	119.35	106.45	775,100
2022-07-19	115.83	118.34	115.56	117.70	104.98	992,400
2022-07-18	116.75	117.20	113.95	114.44	102.07	703,700
2022-07-15	115.17	116.25	113.15	115.98	103.44	784,100
2022-07-14	113.80	113.80	112.01	113.16	100.93	1,681,800
2022-07-13	113.48	116.18	113.48	114.96	102.53	688,800
2022-07-12	115.68	118.63	115.68	117.03	104.38	583,200
2022-07-11	114.91	117.26	114.91	116.22	103.66	495,100
2022-07-08	117.74	117.74	116.13	116.58	103.98	803,700
2022-07-07	120.37	120.67	117.29	117.59	104.88	1,249,400
2022-07-06	119.20	119.90	117.55	119.43	106.52	890,900
2022-07-05	117.15	118.94	114.72	118.90	106.05	1,097,700
2022-07-01	118.70	120.52	115.98	119.26	106.37	1,420,600

← NewerPage 18 of 79 · 4,730 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.