International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	142.58	142.91	139.62	140.11	121.92	2,290,300
2021-07-16	144.04	145.17	142.68	143.42	124.80	1,343,500
2021-07-15	144.77	145.67	143.35	144.00	125.31	1,083,200
2021-07-14	144.91	145.62	144.14	144.71	125.93	2,025,500
2021-07-13	148.61	148.61	144.53	145.45	126.57	1,222,700
2021-07-12	147.06	149.03	146.92	148.58	129.29	2,216,100
2021-07-09	149.47	149.62	147.06	147.70	128.53	1,707,900
2021-07-08	146.95	147.95	146.25	147.80	128.61	1,406,200
2021-07-07	147.36	149.10	146.77	148.80	129.48	642,500
2021-07-06	149.60	149.99	147.26	147.91	128.71	1,060,100
2021-07-02	149.46	150.07	148.36	149.99	130.52	955,700
2021-07-01	149.88	150.16	149.15	149.39	130.00	871,500
2021-06-30	148.01	149.56	147.48	149.40	130.01	1,462,700
2021-06-29	148.95	150.03	148.22	148.76	129.45	664,500
2021-06-28	149.13	149.28	147.66	148.79	129.48	1,014,400
2021-06-25	148.78	149.99	148.57	148.96	129.62	827,100
2021-06-24	148.50	148.99	147.26	148.42	129.15	617,900
2021-06-23	149.06	150.03	148.38	148.45	128.51	927,100
2021-06-22	148.88	149.74	147.53	149.10	129.07	900,300
2021-06-21	146.29	148.60	145.66	148.41	128.47	821,000
2021-06-18	143.78	145.63	143.60	144.86	125.40	1,842,600
2021-06-17	147.25	148.07	144.72	145.81	126.22	1,412,200
2021-06-16	147.41	148.24	146.53	147.27	127.49	791,300
2021-06-15	148.03	148.10	146.36	147.23	127.45	859,000
2021-06-14	147.50	148.01	146.59	147.77	127.92	1,303,500
2021-06-11	148.50	148.77	145.63	147.78	127.93	1,835,400
2021-06-10	148.03	148.17	147.06	147.75	127.90	1,493,800
2021-06-09	144.82	147.39	144.66	147.09	127.33	1,137,900
2021-06-08	143.26	144.99	142.70	144.81	125.36	994,200
2021-06-07	143.44	144.51	142.24	143.18	123.95	696,100
2021-06-04	143.33	143.44	141.70	143.00	123.79	1,415,000
2021-06-03	143.03	144.16	142.00	142.71	123.54	1,092,600
2021-06-02	143.00	144.65	142.00	143.67	124.37	1,888,600
2021-06-01	143.18	143.60	140.84	142.31	123.19	1,973,400
2021-05-28	142.04	143.36	140.96	141.67	122.64	911,100
2021-05-27	142.36	143.25	141.82	142.84	123.65	3,640,000
2021-05-26	141.36	142.01	140.27	141.70	122.67	984,400
2021-05-25	142.07	142.91	141.06	141.62	122.60	779,000
2021-05-24	141.52	142.47	140.64	141.86	122.80	1,044,900
2021-05-21	140.16	142.00	140.00	140.54	121.66	1,308,400
2021-05-20	141.95	142.70	139.18	139.38	120.66	1,181,400
2021-05-19	140.92	142.03	139.83	141.92	122.86	1,792,400
2021-05-18	143.27	144.00	141.95	142.02	122.94	1,929,100
2021-05-17	140.88	143.52	140.55	142.75	123.58	1,433,200
2021-05-14	139.35	141.85	139.26	141.21	122.24	1,098,100
2021-05-13	136.12	139.33	135.67	138.65	120.03	886,800
2021-05-12	138.39	140.93	135.27	135.29	117.12	1,769,400
2021-05-11	141.65	141.84	136.68	138.68	120.05	2,589,800
2021-05-10	147.00	147.00	142.48	142.71	123.54	1,465,100
2021-05-07	145.63	147.04	145.51	146.45	126.78	835,900
2021-05-06	144.52	146.53	143.95	146.51	126.83	1,183,400
2021-05-05	146.00	146.00	144.32	144.67	125.24	917,100
2021-05-04	143.13	145.51	141.90	145.50	125.96	1,057,500
2021-05-03	143.38	144.94	142.79	144.12	124.76	969,400
2021-04-30	143.85	144.19	141.62	142.17	123.07	1,087,700
2021-04-29	144.96	145.52	142.45	144.13	124.77	1,257,000
2021-04-28	143.13	144.08	142.16	143.78	124.47	788,800
2021-04-27	143.68	143.81	142.01	142.59	123.44	1,388,600
2021-04-26	144.82	145.53	144.30	144.50	125.09	855,600
2021-04-23	143.06	144.85	142.40	144.54	125.12	802,700

← NewerPage 23 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.