International Flavors & Fragrances Inc historical data

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

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

← NewerPage 2 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.