International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	145.02	145.34	142.41	143.82	126.60	682,600
2022-01-05	149.86	150.69	144.87	144.92	127.57	1,409,700
2022-01-04	149.50	151.31	148.69	149.68	131.76	1,794,600
2022-01-03	150.78	151.86	148.89	149.12	131.27	946,900
2021-12-31	148.52	151.23	148.40	150.65	132.61	810,100
2021-12-30	148.84	149.93	148.36	148.56	130.77	402,700
2021-12-29	147.47	149.70	147.11	148.99	131.15	1,606,500
2021-12-28	145.00	147.77	144.61	147.44	129.79	694,800
2021-12-27	143.10	145.25	142.49	145.21	127.82	533,300
2021-12-23	142.43	143.64	142.21	143.09	125.26	627,000
2021-12-22	142.22	142.61	141.66	142.22	124.50	677,500
2021-12-21	142.91	144.30	141.48	142.69	124.91	1,011,000
2021-12-20	142.42	143.06	139.62	142.29	124.56	1,010,900
2021-12-17	145.35	145.35	142.65	144.43	126.43	3,280,500
2021-12-16	145.97	147.58	144.80	145.91	127.73	1,449,500
2021-12-15	145.70	145.79	142.51	145.01	126.94	965,600
2021-12-14	146.25	147.85	144.90	145.71	127.56	1,960,000
2021-12-13	146.72	148.25	145.94	146.50	128.25	1,925,700
2021-12-10	148.76	148.76	146.02	147.12	128.79	1,050,400
2021-12-09	147.99	148.89	146.59	147.48	129.10	1,155,400
2021-12-08	145.47	148.21	144.08	148.16	129.70	1,204,100
2021-12-07	144.77	146.61	144.19	145.11	127.03	1,110,500
2021-12-06	142.14	144.18	141.66	143.03	125.21	1,281,900
2021-12-03	140.48	142.43	138.61	140.77	123.23	1,269,000
2021-12-02	140.86	142.51	139.87	140.50	122.99	1,712,500
2021-12-01	144.00	146.59	141.48	141.50	123.87	1,181,200
2021-11-30	146.73	146.92	141.89	142.17	124.46	1,812,400
2021-11-29	145.38	147.93	144.60	147.19	128.85	1,735,500
2021-11-26	144.47	145.67	143.67	144.57	126.56	711,200
2021-11-24	146.64	148.02	146.60	147.47	129.10	557,500
2021-11-23	149.03	149.35	146.65	147.58	129.19	883,600
2021-11-22	150.46	151.92	149.28	149.28	130.68	626,800
2021-11-19	150.37	150.92	149.44	150.03	131.34	1,015,500
2021-11-18	152.44	153.13	149.95	150.05	131.35	790,100
2021-11-17	152.63	153.18	150.88	152.83	133.79	1,151,900
2021-11-16	152.72	154.03	152.03	152.95	133.89	970,100
2021-11-15	152.38	152.52	150.74	152.36	133.38	1,448,800
2021-11-12	150.55	155.00	149.92	152.58	133.57	894,400
2021-11-11	151.20	151.70	148.90	150.25	131.53	855,200
2021-11-10	153.56	154.47	150.83	151.13	132.30	1,401,000
2021-11-09	146.06	154.15	145.17	153.12	134.04	2,856,200
2021-11-08	144.22	147.56	143.96	147.53	129.15	2,133,900
2021-11-05	142.27	144.15	142.04	143.60	125.71	1,201,200
2021-11-04	145.21	145.33	141.28	141.87	124.19	1,102,500
2021-11-03	144.82	146.38	144.54	145.29	127.19	1,801,900
2021-11-02	143.98	145.62	143.83	144.40	126.41	1,286,800
2021-11-01	147.51	147.98	144.00	144.08	126.13	900,900
2021-10-29	147.68	148.76	146.25	147.45	129.08	936,500
2021-10-28	148.62	150.12	148.15	148.48	129.98	929,100
2021-10-27	148.26	149.24	146.89	148.26	129.79	1,549,900
2021-10-26	147.02	148.82	145.82	148.09	129.64	959,200
2021-10-25	146.08	146.49	145.30	146.34	128.11	1,068,400
2021-10-22	146.21	146.36	145.05	145.32	127.21	581,600
2021-10-21	145.24	145.99	144.65	145.85	127.68	687,500
2021-10-20	146.81	146.81	144.53	145.77	127.61	668,200
2021-10-19	146.20	147.70	145.01	147.01	128.69	759,100
2021-10-18	146.52	147.41	145.16	145.52	127.39	935,800
2021-10-15	149.12	149.20	147.37	147.58	129.19	982,400
2021-10-14	145.75	149.12	145.23	148.32	129.84	1,215,000
2021-10-13	143.41	144.47	141.75	144.35	126.36	1,364,800

← NewerPage 21 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.