International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	117.50	117.93	113.21	113.78	97.941	9,340,800
2021-01-25	116.89	117.06	114.66	116.33	100.14	10,666,200
2021-01-22	115.33	115.84	114.00	115.81	99.688	7,202,500
2021-01-21	118.41	119.26	115.46	116.00	99.852	7,635,700
2021-01-20	121.05	121.86	118.77	120.08	103.36	4,251,100
2021-01-19	118.74	120.39	117.14	120.34	103.59	4,805,300
2021-01-15	119.67	119.67	116.17	117.72	101.33	4,942,000
2021-01-14	120.65	121.16	118.85	119.94	103.24	5,980,300
2021-01-13	124.60	125.12	119.20	121.52	104.60	5,635,000
2021-01-12	126.27	127.13	123.60	125.98	108.44	8,156,400
2021-01-11	117.67	124.11	117.25	122.45	105.40	6,187,500
2021-01-08	119.57	121.00	117.79	119.00	102.43	2,861,900
2021-01-07	114.38	118.75	113.68	118.65	102.13	7,707,700
2021-01-06	110.08	114.43	109.69	112.92	97.200	5,611,700
2021-01-05	105.51	108.77	104.71	107.99	92.957	5,606,100
2021-01-04	109.55	109.83	103.94	105.08	90.452	5,097,900
2020-12-31	110.00	110.05	107.75	108.84	93.688	3,795,400
2020-12-30	110.97	111.66	110.53	111.26	95.772	1,876,300
2020-12-29	109.49	111.26	109.43	111.04	95.582	1,902,800
2020-12-28	110.55	110.83	108.83	109.23	94.024	1,174,100
2020-12-24	110.04	110.15	109.26	110.06	94.739	626,900
2020-12-23	114.46	114.84	110.42	110.53	94.480	1,539,600
2020-12-22	114.82	116.12	114.39	114.96	98.267	2,100,500
2020-12-21	113.01	114.62	112.18	114.29	97.694	2,067,100
2020-12-18	113.37	114.95	111.55	114.29	97.694	3,919,000
2020-12-17	112.83	114.12	112.45	113.58	97.087	1,031,800
2020-12-16	111.67	112.73	110.59	112.12	95.839	1,150,800
2020-12-15	109.42	111.57	108.88	110.93	94.822	1,665,800
2020-12-14	112.52	112.77	109.02	109.25	93.386	1,141,200
2020-12-11	112.01	112.42	109.53	111.04	94.916	1,482,400
2020-12-10	114.62	114.73	111.96	112.59	96.241	1,085,200
2020-12-09	115.83	116.55	114.02	115.22	98.489	1,165,400
2020-12-08	114.46	115.63	113.93	115.43	98.669	1,125,300
2020-12-07	115.75	116.80	114.42	114.91	98.224	1,410,300
2020-12-04	113.68	116.24	113.22	116.00	99.156	2,129,400
2020-12-03	112.05	114.42	111.74	112.64	96.284	1,851,200
2020-12-02	111.95	112.55	110.85	112.51	96.173	1,177,000
2020-12-01	111.70	113.20	111.21	111.62	95.412	1,375,800
2020-11-30	112.20	112.68	110.17	112.10	95.822	2,359,900
2020-11-27	113.72	114.71	112.38	112.87	96.481	474,100
2020-11-25	115.02	115.02	111.83	112.40	96.079	884,300
2020-11-24	112.10	115.44	111.83	115.13	98.412	1,443,000
2020-11-23	112.67	113.61	110.76	111.28	95.121	1,020,100
2020-11-20	111.66	112.82	111.19	112.06	95.788	1,049,600
2020-11-19	111.79	112.41	110.55	111.95	95.694	813,300
2020-11-18	115.00	115.36	112.25	112.39	96.070	893,800
2020-11-17	113.33	114.69	111.71	114.51	97.882	992,800
2020-11-16	114.15	115.96	112.31	114.76	98.096	1,441,800
2020-11-13	110.95	113.38	110.64	112.17	95.882	1,306,200
2020-11-12	109.25	111.39	108.45	109.87	93.916	1,362,500
2020-11-11	112.80	112.99	108.27	109.20	93.343	1,328,300
2020-11-10	109.25	114.15	107.57	112.44	96.113	2,536,000
2020-11-09	114.12	117.36	112.11	112.38	96.062	2,060,800
2020-11-06	107.81	109.19	107.48	108.56	92.796	1,415,300
2020-11-05	106.22	108.28	105.43	107.55	91.933	1,571,700
2020-11-04	107.28	107.44	104.88	105.02	89.770	1,362,300
2020-11-03	106.31	107.90	105.42	107.23	91.660	1,068,600
2020-11-02	104.29	105.55	103.75	105.07	89.813	1,235,100
2020-10-30	102.77	103.35	101.41	102.66	87.753	1,564,100
2020-10-29	101.00	103.56	99.540	102.92	87.975	1,902,000

← NewerPage 25 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.