International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	139.99	143.56	139.93	143.44	125.57	1,265,200
2021-10-11	138.81	140.74	138.11	140.00	122.56	1,104,200
2021-10-08	137.83	139.66	137.83	138.04	120.84	660,000
2021-10-07	138.77	139.62	137.70	138.25	121.02	805,300
2021-10-06	134.85	137.59	134.38	137.51	120.38	1,012,800
2021-10-05	138.00	138.87	135.18	135.47	118.59	1,874,700
2021-10-04	140.59	141.86	136.89	138.00	120.81	2,185,100
2021-10-01	137.51	143.75	135.68	141.10	123.52	4,299,100
2021-09-30	134.66	136.29	133.49	133.72	117.06	1,711,200
2021-09-29	133.01	135.29	132.67	134.08	117.37	1,416,200
2021-09-28	131.30	134.40	130.51	132.93	116.37	2,185,400
2021-09-27	132.53	134.25	131.35	131.59	115.19	1,186,500
2021-09-24	132.44	134.28	131.25	132.64	116.11	1,504,000
2021-09-23	132.86	134.91	132.85	132.89	116.33	1,266,900
2021-09-22	134.13	134.50	131.09	132.61	115.40	1,815,500
2021-09-21	135.11	135.72	131.40	132.58	115.37	1,500,300
2021-09-20	134.35	137.19	132.97	134.97	117.45	1,720,500
2021-09-17	141.46	142.03	134.66	135.21	117.66	4,507,400
2021-09-16	144.03	144.88	142.92	143.12	124.54	748,700
2021-09-15	143.85	145.19	143.41	144.31	125.58	814,300
2021-09-14	147.54	147.64	143.09	143.75	125.09	1,550,400
2021-09-13	148.94	149.00	145.83	147.59	128.43	2,561,600
2021-09-10	150.78	151.07	147.39	147.59	128.43	1,062,800
2021-09-09	150.32	152.27	150.26	150.84	131.26	1,166,100
2021-09-08	149.85	151.13	148.83	151.02	131.42	800,500
2021-09-07	150.04	150.84	148.28	150.07	130.59	926,400
2021-09-03	151.08	152.37	149.70	150.91	131.32	1,210,000
2021-09-02	151.03	151.97	150.39	151.43	131.77	583,000
2021-09-01	151.49	151.68	150.06	150.46	130.93	640,800
2021-08-31	150.84	151.82	149.77	151.50	131.83	1,122,800
2021-08-30	151.94	152.35	151.03	151.20	131.57	480,400
2021-08-27	151.80	152.42	150.56	151.83	132.12	686,800
2021-08-26	151.48	151.73	150.31	151.03	131.42	811,400
2021-08-25	150.87	152.43	150.02	151.67	131.98	818,300
2021-08-24	150.92	152.07	150.20	151.29	131.65	1,395,700
2021-08-23	150.16	150.55	148.94	150.24	130.74	1,088,200
2021-08-20	149.01	150.00	148.38	149.76	130.32	930,000
2021-08-19	150.34	151.35	149.27	149.40	130.01	1,369,000
2021-08-18	154.07	154.56	151.42	151.51	131.84	1,048,000
2021-08-17	154.86	155.93	153.26	154.83	134.73	793,300
2021-08-16	156.50	156.55	154.76	155.56	135.37	1,085,700
2021-08-13	156.39	157.06	155.60	156.75	136.40	555,400
2021-08-12	156.81	156.81	155.27	156.09	135.83	1,197,800
2021-08-11	157.03	157.08	155.88	156.78	136.43	793,500
2021-08-10	154.26	156.50	153.71	156.35	136.05	1,269,300
2021-08-09	151.60	153.83	150.53	153.73	133.77	1,632,800
2021-08-06	148.08	151.60	147.18	151.06	131.45	1,697,900
2021-08-05	148.69	149.74	147.78	148.08	128.86	1,045,500
2021-08-04	149.00	150.03	147.77	147.79	128.61	2,313,500
2021-08-03	149.05	150.68	148.35	150.11	130.62	981,400
2021-08-02	151.49	151.99	149.47	149.59	130.17	1,063,600
2021-07-30	149.13	150.77	148.75	150.64	131.09	738,000
2021-07-29	149.35	150.10	148.64	149.13	129.77	720,400
2021-07-28	149.38	149.44	147.56	148.47	129.20	774,200
2021-07-27	148.01	149.27	147.24	149.16	129.80	1,003,600
2021-07-26	148.34	149.20	147.91	148.80	129.48	692,800
2021-07-23	146.88	148.47	145.77	148.33	129.08	582,700
2021-07-22	144.72	146.51	144.10	146.05	127.09	1,298,600
2021-07-21	144.40	145.28	143.61	144.98	126.16	656,500
2021-07-20	140.29	144.40	140.09	143.79	125.12	1,260,200

← NewerPage 22 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.