International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	126.97	128.80	126.33	126.42	107.37	947,600
2020-08-04	123.47	126.80	122.15	125.89	106.92	810,900
2020-08-03	126.22	126.22	124.17	124.54	105.78	1,060,100
2020-07-31	124.29	126.04	122.41	125.95	106.97	1,081,400
2020-07-30	126.67	126.91	123.43	124.49	105.73	915,300
2020-07-29	128.82	129.98	128.14	128.24	108.92	804,500
2020-07-28	128.78	129.81	127.48	128.34	109.00	827,100
2020-07-27	127.18	129.16	126.13	128.79	109.39	702,100
2020-07-24	128.64	128.79	125.52	126.82	107.71	781,400
2020-07-23	128.72	130.56	127.20	128.49	109.13	834,500
2020-07-22	128.48	130.00	127.64	128.55	109.18	547,900
2020-07-21	129.25	129.90	127.71	127.94	108.66	542,000
2020-07-20	131.00	131.31	127.41	128.72	109.33	1,306,100
2020-07-17	130.43	132.31	129.30	130.99	111.25	774,800
2020-07-16	129.29	130.64	128.57	129.61	110.08	517,600
2020-07-15	128.87	130.36	128.33	129.72	110.18	595,900
2020-07-14	124.65	127.41	124.49	127.01	107.87	611,000
2020-07-13	126.32	127.16	124.29	124.52	105.76	778,100
2020-07-10	122.87	125.54	121.83	125.25	106.38	520,600
2020-07-09	123.60	123.84	120.16	122.30	103.87	1,100,800
2020-07-08	126.91	128.11	122.08	123.37	104.78	968,400
2020-07-07	127.20	128.07	125.89	127.05	107.91	694,200
2020-07-06	127.81	128.78	125.83	128.20	108.88	876,600
2020-07-02	125.86	127.49	125.38	126.88	107.76	960,300
2020-07-01	122.00	124.35	121.70	124.17	105.46	819,400
2020-06-30	121.60	123.18	120.00	122.46	104.01	1,085,400
2020-06-29	120.08	123.42	119.73	121.88	103.52	686,400
2020-06-26	121.88	121.88	118.89	119.05	101.11	858,700
2020-06-25	121.90	122.67	120.05	122.40	103.96	693,600
2020-06-24	121.17	123.81	119.60	122.07	103.68	1,121,200
2020-06-23	126.72	126.72	123.07	123.31	104.09	886,100
2020-06-22	124.96	126.72	122.85	125.07	105.58	1,181,100
2020-06-19	130.86	131.62	125.91	126.09	106.44	1,273,800
2020-06-18	127.81	129.68	127.33	128.53	108.50	666,300
2020-06-17	130.57	131.15	128.22	128.65	108.60	470,300
2020-06-16	131.66	132.79	127.09	129.05	108.94	962,900
2020-06-15	123.97	128.04	123.66	127.34	107.50	780,000
2020-06-12	129.83	130.19	124.53	126.85	107.08	720,600
2020-06-11	131.39	131.67	125.68	126.25	106.58	1,321,400
2020-06-10	134.43	135.09	132.11	133.52	112.71	1,379,700
2020-06-09	134.25	135.88	131.91	134.57	113.60	1,083,700
2020-06-08	134.41	136.61	133.35	135.57	114.44	1,031,400
2020-06-05	138.50	139.00	137.10	137.86	116.38	974,200
2020-06-04	135.96	137.53	134.37	135.76	114.60	815,100
2020-06-03	135.77	138.01	135.73	136.81	115.49	737,000
2020-06-02	130.94	135.26	130.52	133.93	113.06	859,400
2020-06-01	132.36	132.99	130.95	131.02	110.60	801,400
2020-05-29	133.97	133.97	131.55	133.19	112.44	1,589,600
2020-05-28	138.00	138.00	132.73	134.30	113.37	891,300
2020-05-27	134.55	137.17	134.21	136.23	115.00	806,200
2020-05-26	132.95	136.68	132.47	133.13	112.38	969,100
2020-05-22	128.43	129.71	125.74	129.42	109.25	889,100
2020-05-21	129.42	131.76	128.83	128.98	108.88	932,400
2020-05-20	130.42	131.97	129.25	130.28	109.98	834,700
2020-05-19	130.90	132.12	127.88	128.84	108.76	946,700
2020-05-18	131.60	134.68	131.56	131.90	111.35	1,275,200
2020-05-15	125.04	130.13	124.64	128.22	108.24	1,114,000
2020-05-14	127.44	127.69	122.70	126.05	106.41	1,893,500
2020-05-13	132.10	133.23	127.33	129.34	109.19	1,095,600
2020-05-12	139.24	143.09	133.12	133.33	112.55	2,112,400

← NewerPage 27 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.