International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	116.13	119.41	115.93	119.12	106.24	1,308,500
2022-06-29	117.12	117.49	114.47	117.38	104.69	910,500
2022-06-28	120.31	120.95	116.64	116.69	104.08	979,800
2022-06-27	122.07	122.46	118.98	119.14	106.26	1,188,400
2022-06-24	117.13	121.46	117.13	121.41	108.29	1,453,200
2022-06-23	115.68	116.96	114.80	116.37	103.79	1,683,700
2022-06-22	112.18	117.76	112.18	115.71	102.50	2,233,900
2022-06-21	110.52	113.63	110.01	112.95	100.05	2,139,300
2022-06-17	108.74	109.50	105.38	108.31	95.942	3,948,300
2022-06-16	112.22	113.71	108.92	109.56	97.050	2,788,100
2022-06-15	119.27	119.66	114.39	116.43	103.14	1,287,000
2022-06-14	119.73	120.11	116.44	117.17	103.79	1,300,500
2022-06-13	122.51	122.51	119.01	119.56	105.91	1,133,600
2022-06-10	128.74	129.19	124.29	124.90	110.64	1,335,700
2022-06-09	131.84	133.23	130.78	130.80	115.86	561,500
2022-06-08	133.34	135.17	132.87	132.92	117.74	733,800
2022-06-07	131.62	134.70	131.53	134.52	119.16	822,200
2022-06-06	133.00	134.68	131.91	132.59	117.45	430,800
2022-06-03	132.36	133.74	132.07	132.57	117.43	504,000
2022-06-02	133.06	134.11	132.07	133.81	118.53	943,400
2022-06-01	132.59	133.51	130.07	132.16	117.07	712,200
2022-05-31	131.50	132.73	129.76	132.17	117.08	1,408,900
2022-05-27	131.63	132.99	131.13	132.96	117.78	950,000
2022-05-26	131.06	132.38	130.38	131.00	116.04	584,400
2022-05-25	128.69	130.27	128.43	129.69	114.88	579,300
2022-05-24	128.70	128.85	125.93	128.54	113.86	840,900
2022-05-23	130.52	130.52	127.49	129.11	114.37	777,000
2022-05-20	129.83	130.40	125.80	128.93	114.21	826,500
2022-05-19	126.26	130.53	126.01	129.01	114.28	1,057,500
2022-05-18	128.31	129.35	126.57	126.95	112.45	1,416,200
2022-05-17	130.30	130.30	126.16	129.83	115.01	1,527,000
2022-05-16	131.28	131.97	126.90	127.96	113.35	1,165,500
2022-05-13	129.30	132.41	129.30	132.16	117.07	2,067,300
2022-05-12	127.32	129.74	126.27	128.53	113.85	2,730,200
2022-05-11	124.82	131.21	124.82	128.00	113.38	2,964,000
2022-05-10	124.07	129.45	121.05	125.50	111.17	2,900,000
2022-05-09	120.23	121.85	119.08	119.49	105.85	1,874,900
2022-05-06	122.22	122.74	119.70	122.15	108.20	1,427,800
2022-05-05	124.56	126.19	121.73	122.75	108.73	999,900
2022-05-04	122.19	126.72	121.92	126.49	112.05	947,900
2022-05-03	122.49	123.91	121.35	121.90	107.98	867,800
2022-05-02	121.68	122.90	119.81	121.57	107.69	1,282,000
2022-04-29	125.14	125.88	120.90	121.30	107.45	837,200
2022-04-28	124.00	125.73	122.21	125.17	110.88	1,380,400
2022-04-27	120.65	124.77	120.65	123.25	109.18	1,516,100
2022-04-26	123.54	124.05	119.64	119.82	106.14	1,316,100
2022-04-25	124.27	124.27	120.67	123.07	109.02	1,188,300
2022-04-22	124.06	125.77	124.06	124.61	110.38	1,917,500
2022-04-21	126.85	127.75	124.61	124.85	110.59	1,477,600
2022-04-20	124.46	125.98	124.45	125.15	110.86	1,115,900
2022-04-19	122.90	125.57	122.44	124.54	110.32	1,309,600
2022-04-18	125.11	125.70	122.32	122.73	108.72	1,342,200
2022-04-14	128.39	129.00	125.17	125.43	111.11	1,745,500
2022-04-13	124.23	127.82	124.17	127.60	113.03	1,209,800
2022-04-12	126.04	126.77	123.96	124.43	110.22	852,800
2022-04-11	123.71	127.39	123.63	125.67	111.32	1,814,000
2022-04-08	125.87	126.90	122.57	124.27	110.08	2,496,900
2022-04-07	124.37	126.99	122.57	125.90	111.52	2,443,500
2022-04-06	128.23	128.81	124.21	125.50	111.17	2,720,700
2022-04-05	130.06	131.53	129.27	129.40	114.62	894,400

← NewerPage 19 of 21 · 1,255 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.