International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	101.00	103.56	99.540	102.92	87.975	1,902,000
2020-10-28	103.65	104.75	101.28	101.44	86.710	2,477,000
2020-10-27	108.57	109.08	105.30	105.62	90.283	2,327,300
2020-10-26	109.84	110.20	107.66	108.95	93.130	1,373,200
2020-10-23	113.24	113.34	109.95	110.57	94.515	1,678,600
2020-10-22	110.19	112.24	108.51	111.85	95.609	1,133,100
2020-10-21	112.50	113.01	110.15	110.45	94.412	1,202,000
2020-10-20	114.00	115.64	113.08	113.60	97.105	1,028,700
2020-10-19	116.67	116.67	112.80	113.55	97.062	1,167,700
2020-10-16	116.68	117.63	115.86	116.27	99.387	1,237,900
2020-10-15	115.53	116.92	115.14	116.01	99.165	912,900
2020-10-14	117.64	118.40	116.75	116.91	99.934	892,900
2020-10-13	118.13	119.46	116.03	117.17	100.16	1,045,000
2020-10-12	120.18	120.18	117.70	118.64	101.41	1,208,000
2020-10-09	117.75	121.72	117.75	119.41	102.07	1,454,500
2020-10-08	117.69	118.29	114.85	116.20	99.327	911,300
2020-10-07	116.43	117.69	115.30	116.51	99.592	1,150,200
2020-10-06	119.19	119.69	114.85	115.31	98.566	2,389,300
2020-10-05	119.56	121.21	117.73	118.36	101.17	906,800
2020-10-02	119.30	120.94	118.81	119.17	101.87	961,400
2020-10-01	122.99	124.98	119.57	120.09	102.65	1,350,800
2020-09-30	122.05	123.89	121.36	122.45	104.67	952,500
2020-09-29	121.52	123.01	120.41	121.50	103.86	669,600
2020-09-28	120.80	123.18	120.56	121.40	103.77	732,400
2020-09-25	116.24	119.75	115.86	118.97	101.69	887,300
2020-09-24	115.34	117.19	113.54	116.55	99.626	698,200
2020-09-23	119.00	119.26	115.91	116.12	99.259	815,500
2020-09-22	119.63	121.47	119.20	120.61	102.44	696,500
2020-09-21	120.40	120.65	118.75	120.43	102.29	867,700
2020-09-18	123.96	125.05	122.03	122.54	104.08	821,200
2020-09-17	122.49	124.98	121.88	124.18	105.47	1,216,600
2020-09-16	124.38	126.00	124.14	124.24	105.52	786,300
2020-09-15	124.14	125.17	123.80	124.24	105.52	718,900
2020-09-14	122.00	123.99	121.68	122.98	104.45	722,300
2020-09-11	121.32	121.32	119.14	121.03	102.80	941,200
2020-09-10	121.67	122.52	120.31	120.36	102.23	900,700
2020-09-09	122.49	125.09	121.94	122.00	103.62	686,800
2020-09-08	121.70	123.41	120.27	121.63	103.30	849,700
2020-09-04	124.66	125.87	122.46	123.12	104.57	936,000
2020-09-03	125.18	126.32	122.43	123.88	105.22	1,094,100
2020-09-02	125.25	126.54	124.36	125.96	106.98	1,165,700
2020-09-01	123.40	124.75	121.50	124.74	105.95	930,500
2020-08-31	124.17	125.52	123.14	123.79	105.14	683,700
2020-08-28	123.87	125.09	122.23	124.47	105.72	451,900
2020-08-27	125.12	125.56	122.64	123.58	104.96	579,500
2020-08-26	124.47	126.12	124.10	124.90	106.08	794,400
2020-08-25	124.18	124.76	122.64	122.88	104.37	588,200
2020-08-24	121.52	122.96	120.90	122.89	104.37	397,300
2020-08-21	120.30	121.10	118.83	120.55	102.39	728,900
2020-08-20	120.94	121.23	119.65	120.69	102.51	852,900
2020-08-19	123.27	123.27	121.69	121.98	103.60	417,400
2020-08-18	123.31	124.60	122.20	122.62	104.15	612,900
2020-08-17	123.62	124.44	122.57	123.29	104.71	434,300
2020-08-14	123.21	124.24	122.55	123.17	104.61	530,500
2020-08-13	125.47	125.71	123.58	123.81	105.16	878,800
2020-08-12	126.93	128.89	126.14	127.00	107.87	797,300
2020-08-11	131.60	132.75	125.06	125.29	106.41	2,052,600
2020-08-10	126.60	130.88	126.60	130.55	110.88	1,188,700
2020-08-07	125.57	126.96	124.40	126.80	107.70	664,300
2020-08-06	125.98	126.50	125.18	125.38	106.49	761,400

← NewerPage 26 of 79 · 4,731 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.