International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	143.73	144.02	141.87	142.49	123.35	574,800
2021-04-21	142.29	144.03	142.08	143.86	124.54	575,700
2021-04-20	143.00	143.04	141.11	141.82	122.77	893,500
2021-04-19	142.82	143.18	141.47	142.92	123.72	1,649,200
2021-04-16	143.03	143.03	141.03	142.86	123.67	2,369,300
2021-04-15	141.34	142.05	140.78	141.89	122.83	986,500
2021-04-14	140.98	141.56	140.18	140.95	122.02	897,400
2021-04-13	139.82	141.49	139.82	140.79	121.88	1,124,200
2021-04-12	140.56	140.82	139.50	140.49	121.62	3,669,700
2021-04-09	139.09	140.31	138.42	140.28	121.44	1,108,200
2021-04-08	137.62	138.94	137.20	138.38	119.79	874,500
2021-04-07	140.66	140.66	138.08	138.50	119.90	954,400
2021-04-06	138.63	141.00	138.56	140.93	122.00	1,942,800
2021-04-05	140.38	140.62	138.92	139.00	120.33	1,687,000
2021-04-01	139.76	140.44	138.42	138.85	120.20	1,181,200
2021-03-31	139.94	141.19	139.15	139.61	120.86	4,312,900
2021-03-30	141.44	142.16	138.92	139.75	120.98	2,186,500
2021-03-29	140.03	142.08	139.87	141.31	122.33	2,981,900
2021-03-26	140.00	140.95	137.69	140.52	121.64	2,209,100
2021-03-25	137.34	139.90	135.82	139.41	120.68	1,813,500
2021-03-24	136.29	138.75	136.29	136.43	117.44	1,421,300
2021-03-23	136.79	138.00	135.55	136.00	117.07	1,640,200
2021-03-22	135.47	137.66	135.13	137.30	118.19	1,085,900
2021-03-19	137.34	137.92	135.26	137.31	118.20	5,036,100
2021-03-18	137.61	138.69	136.38	137.68	118.51	1,706,900
2021-03-17	137.03	138.16	136.48	137.85	118.66	1,447,000
2021-03-16	136.08	137.38	135.86	136.68	117.65	1,314,500
2021-03-15	134.55	136.96	134.55	136.79	117.75	5,111,700
2021-03-12	135.91	136.03	134.35	134.84	116.07	2,671,700
2021-03-11	136.90	138.30	135.85	135.87	116.96	1,408,000
2021-03-10	132.68	136.65	132.28	135.29	116.46	2,305,200
2021-03-09	132.55	134.31	131.13	131.31	113.03	2,426,200
2021-03-08	129.70	134.67	129.70	131.23	112.96	3,868,700
2021-03-05	132.17	134.58	129.56	133.72	115.10	2,150,300
2021-03-04	131.51	132.66	127.73	130.89	112.67	2,296,700
2021-03-03	136.85	137.03	131.64	131.73	113.39	2,804,600
2021-03-02	138.86	139.44	136.46	137.15	118.06	2,037,700
2021-03-01	137.32	141.00	137.21	139.15	119.78	2,634,500
2021-02-26	136.34	137.05	133.80	135.51	116.65	2,042,500
2021-02-25	137.45	138.97	134.89	136.63	117.61	2,425,100
2021-02-24	139.37	140.13	136.98	138.15	118.92	2,612,800
2021-02-23	140.49	140.49	136.94	138.92	119.58	3,222,800
2021-02-22	139.50	141.42	138.21	140.56	120.99	2,181,600
2021-02-19	139.15	140.31	138.16	139.50	120.08	3,220,600
2021-02-18	137.70	139.38	136.65	137.95	118.75	3,241,000
2021-02-17	136.32	138.57	134.15	137.67	118.51	3,203,600
2021-02-16	134.69	138.46	134.10	136.89	117.83	7,615,500
2021-02-12	136.92	139.51	132.91	134.06	115.40	3,069,000
2021-02-11	135.60	140.24	133.72	136.77	117.73	5,212,000
2021-02-10	128.14	141.52	128.13	135.57	116.70	8,140,000
2021-02-09	127.62	128.79	125.82	127.95	110.14	5,513,900
2021-02-08	127.87	128.82	125.32	127.25	109.54	7,803,400
2021-02-05	126.58	128.41	125.93	127.06	109.37	8,794,000
2021-02-04	133.03	139.62	126.94	126.94	109.27	16,109,900
2021-02-03	124.96	128.94	124.76	128.27	110.41	15,933,300
2021-02-02	129.55	132.99	124.05	124.23	106.94	30,334,000
2021-02-01	123.00	133.23	117.01	130.15	112.03	30,551,300
2021-01-29	113.56	115.18	110.84	112.38	96.736	19,974,800
2021-01-28	112.00	115.74	110.84	115.02	99.008	11,222,500
2021-01-27	111.71	114.20	109.54	110.94	95.496	11,438,700

← NewerPage 24 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.