International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	134.54	134.57	130.60	130.84	115.90	1,028,700
2022-04-01	132.09	134.55	131.62	134.33	118.99	1,258,600
2022-03-31	131.10	132.44	130.22	131.33	116.33	1,406,500
2022-03-30	133.67	134.00	130.46	131.21	116.23	711,400
2022-03-29	131.63	134.47	131.53	134.16	118.84	1,140,100
2022-03-28	129.61	130.47	126.94	130.36	115.47	1,486,300
2022-03-25	128.16	129.53	127.19	129.50	114.71	1,271,700
2022-03-24	124.56	128.24	123.75	127.98	113.37	1,573,100
2022-03-23	127.27	127.85	125.39	126.13	111.03	851,700
2022-03-22	127.21	128.59	126.57	127.56	112.29	1,641,600
2022-03-21	128.95	129.47	125.43	126.57	111.42	1,507,600
2022-03-18	126.47	129.71	125.52	129.13	113.67	2,634,600
2022-03-17	123.80	127.87	123.04	126.56	111.41	1,403,300
2022-03-16	121.83	125.40	121.21	124.98	110.02	1,741,700
2022-03-15	116.71	120.85	116.71	120.48	106.05	1,609,200
2022-03-14	119.47	120.39	116.20	116.51	102.56	1,844,700
2022-03-11	121.93	123.45	118.06	118.14	103.99	1,331,600
2022-03-10	119.35	121.43	118.06	121.23	106.71	1,564,400
2022-03-09	122.06	122.93	119.23	120.82	106.35	2,257,600
2022-03-08	116.51	120.70	113.40	119.71	105.38	3,020,300
2022-03-07	122.90	123.21	115.85	116.14	102.23	2,627,400
2022-03-04	125.23	126.28	123.42	123.50	108.71	1,716,700
2022-03-03	130.86	131.18	124.42	127.03	111.82	1,317,200
2022-03-02	130.36	130.86	127.88	129.72	114.19	1,524,900
2022-03-01	133.00	133.39	127.46	128.41	113.03	1,631,100
2022-02-28	138.12	138.68	132.80	133.00	117.08	3,178,900
2022-02-25	135.97	140.12	135.61	139.56	122.85	1,518,900
2022-02-24	130.72	135.74	129.99	135.68	119.43	1,736,600
2022-02-23	134.83	136.29	132.71	133.39	117.42	1,496,700
2022-02-22	135.25	135.39	132.52	133.74	117.73	2,811,400
2022-02-18	135.89	136.10	133.97	134.79	118.65	1,330,300
2022-02-17	136.00	137.08	135.09	135.70	119.45	1,816,500
2022-02-16	135.26	137.70	134.17	137.48	121.02	1,530,300
2022-02-15	132.95	135.32	132.94	135.26	119.06	1,251,400
2022-02-14	133.52	133.86	130.34	131.61	115.85	1,254,500
2022-02-11	135.70	139.19	133.76	133.84	117.81	1,974,300
2022-02-10	133.29	143.14	131.56	136.40	120.07	3,659,900
2022-02-09	130.32	134.79	130.11	132.60	116.72	2,426,000
2022-02-08	128.25	129.36	127.70	128.92	113.48	1,807,600
2022-02-07	127.28	128.99	126.50	127.97	112.65	2,237,600
2022-02-04	127.21	128.53	125.39	127.10	111.88	1,898,000
2022-02-03	132.32	132.58	128.83	128.99	113.55	886,600
2022-02-02	133.75	134.28	132.54	133.40	117.43	2,270,000
2022-02-01	132.21	134.77	132.08	134.10	118.04	1,477,100
2022-01-31	130.28	132.29	129.56	131.92	116.12	2,591,700
2022-01-28	131.83	132.12	128.37	130.71	115.06	2,261,500
2022-01-27	134.98	136.01	130.95	131.96	116.16	1,041,700
2022-01-26	136.54	137.32	131.88	133.23	117.28	1,354,900
2022-01-25	133.88	135.30	131.88	134.03	117.98	1,601,200
2022-01-24	136.36	137.00	130.98	136.62	120.26	2,030,300
2022-01-21	141.31	143.79	138.72	139.29	122.61	1,253,400
2022-01-20	139.39	145.65	138.32	141.00	124.12	3,723,300
2022-01-19	142.36	142.98	139.26	139.38	122.69	1,204,800
2022-01-18	144.52	145.00	140.08	141.22	124.31	1,818,700
2022-01-14	144.45	146.20	142.90	145.79	128.33	925,900
2022-01-13	147.08	147.82	145.64	145.88	128.41	1,108,000
2022-01-12	147.24	148.82	145.16	146.09	128.60	1,023,200
2022-01-11	140.99	146.33	140.75	146.16	128.66	1,030,100
2022-01-10	140.92	141.29	137.38	140.59	123.76	2,062,400
2022-01-07	144.00	144.00	141.93	141.97	124.97	1,601,900

← NewerPage 20 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.