International Flavors & Fragrances Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 74.930 | 75.760 | 72.110 | 73.770 | 73.423 | 3,739,900 |
| 2026-07-22 | 76.970 | 77.360 | 76.360 | 77.200 | 76.836 | 1,297,900 |
| 2026-07-21 | 77.170 | 77.540 | 76.120 | 76.260 | 75.901 | 1,302,200 |
| 2026-07-20 | 78.190 | 78.590 | 76.710 | 77.270 | 76.906 | 1,184,700 |
| 2026-07-17 | 77.720 | 80.140 | 77.540 | 78.200 | 77.832 | 1,677,100 |
| 2026-07-16 | 74.980 | 77.640 | 74.940 | 77.600 | 77.234 | 1,134,100 |
| 2026-07-15 | 74.860 | 75.890 | 74.480 | 75.310 | 74.955 | 1,331,800 |
| 2026-07-14 | 75.990 | 76.570 | 74.610 | 74.670 | 74.318 | 1,901,800 |
| 2026-07-13 | 77.290 | 77.810 | 74.750 | 75.100 | 74.746 | 2,270,000 |
| 2026-07-10 | 79.130 | 79.630 | 77.030 | 77.530 | 77.165 | 1,476,100 |
| 2026-07-09 | 78.400 | 79.050 | 78.170 | 78.530 | 78.160 | 1,746,700 |
| 2026-07-08 | 80.000 | 80.000 | 77.150 | 78.940 | 78.568 | 3,463,400 |
| 2026-07-07 | 83.470 | 83.820 | 81.640 | 81.830 | 81.445 | 1,856,500 |
| 2026-07-06 | 83.340 | 83.530 | 81.690 | 82.770 | 82.380 | 2,183,300 |
| 2026-07-02 | 81.970 | 83.830 | 81.370 | 83.830 | 83.435 | 2,179,800 |
| 2026-07-01 | 79.240 | 81.620 | 78.950 | 81.150 | 80.768 | 2,236,100 |
| 2026-06-30 | 76.660 | 79.250 | 75.490 | 79.220 | 78.847 | 2,946,600 |
| 2026-06-29 | 76.230 | 76.560 | 75.070 | 76.500 | 76.140 | 2,234,400 |
| 2026-06-26 | 74.370 | 76.370 | 74.090 | 76.350 | 75.990 | 2,280,000 |
| 2026-06-25 | 75.890 | 77.070 | 74.710 | 75.080 | 74.726 | 1,913,700 |
| 2026-06-24 | 76.010 | 77.150 | 75.580 | 75.830 | 75.473 | 1,911,900 |
| 2026-06-23 | 75.570 | 76.220 | 74.320 | 74.710 | 74.358 | 1,848,100 |
| 2026-06-22 | 76.250 | 76.960 | 75.580 | 75.950 | 75.592 | 1,526,800 |
| 2026-06-18 | 76.300 | 77.580 | 76.280 | 76.720 | 76.359 | 3,415,300 |
| 2026-06-17 | 77.610 | 78.410 | 75.380 | 76.050 | 75.294 | 1,428,800 |
| 2026-06-16 | 78.520 | 78.890 | 77.430 | 77.850 | 77.076 | 1,378,100 |
| 2026-06-15 | 79.700 | 80.460 | 78.180 | 78.360 | 77.581 | 1,580,500 |
| 2026-06-12 | 78.630 | 78.930 | 77.630 | 78.270 | 77.492 | 1,816,600 |
| 2026-06-11 | 74.710 | 77.730 | 74.710 | 77.510 | 76.739 | 1,970,900 |
| 2026-06-10 | 75.630 | 76.260 | 74.210 | 74.230 | 73.492 | 2,187,700 |
| 2026-06-09 | 74.970 | 76.180 | 74.180 | 75.780 | 75.026 | 2,042,400 |
| 2026-06-08 | 72.660 | 73.090 | 72.210 | 72.600 | 71.878 | 1,289,100 |
| 2026-06-05 | 72.970 | 74.440 | 72.500 | 73.010 | 72.284 | 1,740,100 |
| 2026-06-04 | 74.190 | 75.270 | 72.700 | 73.230 | 72.502 | 2,523,400 |
| 2026-06-03 | 74.220 | 75.650 | 73.380 | 73.560 | 72.828 | 2,659,100 |
| 2026-06-02 | 73.720 | 74.950 | 72.610 | 73.240 | 72.512 | 1,889,800 |
| 2026-06-01 | 73.960 | 75.280 | 72.500 | 74.260 | 73.521 | 2,376,300 |
| 2026-05-29 | 80.400 | 81.170 | 75.790 | 76.050 | 75.294 | 5,549,600 |
| 2026-05-28 | 76.480 | 78.440 | 76.100 | 78.030 | 77.254 | 2,014,600 |
| 2026-05-27 | 76.750 | 79.330 | 76.580 | 77.000 | 76.234 | 2,587,500 |
| 2026-05-26 | 75.880 | 76.900 | 75.500 | 75.870 | 75.115 | 1,392,200 |
| 2026-05-22 | 76.040 | 76.520 | 74.600 | 75.280 | 74.531 | 1,298,300 |
| 2026-05-21 | 73.850 | 75.620 | 72.660 | 75.250 | 74.502 | 1,894,500 |
| 2026-05-20 | 71.670 | 75.060 | 71.300 | 74.430 | 73.690 | 2,651,500 |
| 2026-05-19 | 71.860 | 72.860 | 71.520 | 71.990 | 71.274 | 2,454,100 |
| 2026-05-18 | 72.760 | 75.130 | 72.720 | 73.700 | 72.967 | 1,580,700 |
| 2026-05-15 | 75.290 | 75.300 | 72.940 | 73.100 | 72.373 | 1,721,600 |
| 2026-05-14 | 77.690 | 77.840 | 76.070 | 76.090 | 75.333 | 1,606,600 |
| 2026-05-13 | 78.090 | 78.640 | 76.820 | 77.480 | 76.709 | 1,769,500 |
| 2026-05-12 | 78.540 | 79.170 | 77.070 | 78.470 | 77.690 | 1,337,900 |
| 2026-05-11 | 81.040 | 81.800 | 78.210 | 78.750 | 77.967 | 1,833,700 |
| 2026-05-08 | 78.490 | 81.320 | 77.810 | 81.050 | 80.244 | 2,276,100 |
| 2026-05-07 | 82.890 | 83.750 | 77.770 | 78.260 | 77.482 | 3,185,000 |
| 2026-05-06 | 80.790 | 83.890 | 78.120 | 82.930 | 82.105 | 4,872,600 |
| 2026-05-05 | 70.170 | 71.620 | 70.080 | 70.770 | 70.066 | 2,022,400 |
| 2026-05-04 | 70.270 | 71.080 | 69.980 | 70.090 | 69.393 | 1,743,200 |
| 2026-05-01 | 70.800 | 71.220 | 69.980 | 70.810 | 70.106 | 1,447,400 |
| 2026-04-30 | 69.340 | 70.350 | 68.850 | 70.200 | 69.502 | 1,461,500 |
| 2026-04-29 | 70.220 | 70.860 | 68.780 | 68.890 | 68.205 | 1,403,600 |
| 2026-04-28 | 71.510 | 72.000 | 69.650 | 70.770 | 70.066 | 1,550,000 |
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.