International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	133.99	133.99	131.27	132.63	111.96	968,500
2020-05-08	133.13	135.00	131.43	134.47	113.52	506,100
2020-05-07	132.62	133.08	129.89	130.28	109.98	807,700
2020-05-06	129.24	133.67	128.35	131.31	110.85	915,500
2020-05-05	129.36	132.88	128.26	128.90	108.81	970,600
2020-05-04	126.92	128.19	124.83	127.90	107.97	801,200
2020-05-01	128.96	129.64	125.00	126.63	106.90	568,800
2020-04-30	131.43	132.83	130.73	131.03	110.61	1,131,300
2020-04-29	135.00	135.89	133.23	133.30	112.53	707,600
2020-04-28	132.00	134.54	130.93	131.71	111.19	839,600
2020-04-27	125.82	131.17	125.82	130.54	110.20	530,200
2020-04-24	124.38	126.87	122.45	126.49	106.78	567,400
2020-04-23	125.57	127.99	122.73	123.16	103.97	629,600
2020-04-22	124.55	125.79	122.50	124.28	104.91	652,500
2020-04-21	117.32	122.97	117.14	122.17	103.13	710,400
2020-04-20	123.28	126.03	120.14	120.55	101.76	937,800
2020-04-17	122.58	125.45	122.48	125.12	105.62	761,000
2020-04-16	118.04	120.37	115.08	119.89	101.21	848,200
2020-04-15	119.52	119.53	117.06	117.38	99.089	739,500
2020-04-14	123.51	124.99	119.91	122.37	103.30	639,200
2020-04-13	124.96	126.02	118.65	120.07	101.36	833,500
2020-04-09	120.82	130.47	120.72	127.37	107.52	1,543,900
2020-04-08	114.57	122.01	114.04	121.25	102.36	1,061,800
2020-04-07	111.58	118.53	111.04	114.02	96.252	1,629,700
2020-04-06	104.35	109.89	102.72	109.00	92.015	1,199,200
2020-04-03	99.550	102.08	98.720	98.900	83.488	1,234,000
2020-04-02	99.090	102.58	98.320	99.180	83.725	1,094,000
2020-04-01	98.180	102.10	96.800	100.73	85.033	1,363,600
2020-03-31	106.07	108.73	101.69	102.08	86.173	1,519,200
2020-03-30	110.95	112.45	106.30	108.01	91.179	1,099,700
2020-03-27	109.76	113.40	109.04	110.22	93.044	1,006,800
2020-03-26	105.80	114.55	104.38	114.55	96.700	1,104,200
2020-03-25	98.820	108.60	95.820	104.57	88.275	2,288,400
2020-03-24	98.500	106.15	98.110	100.95	84.586	1,647,500
2020-03-23	102.05	102.82	92.140	94.280	78.997	2,184,700
2020-03-20	108.17	108.37	100.89	102.41	85.809	1,538,300
2020-03-19	107.40	111.94	103.58	107.42	90.007	1,796,500
2020-03-18	103.53	109.48	98.360	108.41	90.837	2,105,000
2020-03-17	104.00	111.61	100.29	109.48	91.733	2,271,500
2020-03-16	100.33	106.95	98.000	101.49	85.038	1,836,500
2020-03-13	104.92	109.02	100.27	109.02	91.348	1,621,100
2020-03-12	104.10	106.52	94.980	99.940	83.740	2,699,300
2020-03-11	115.75	116.04	109.86	111.28	93.241	2,622,200
2020-03-10	116.49	118.76	114.96	118.57	99.350	2,707,700
2020-03-09	116.76	118.56	109.86	112.72	94.448	2,968,100
2020-03-06	121.09	124.31	120.38	122.73	102.84	1,635,400
2020-03-05	125.03	127.85	123.72	124.83	104.59	1,492,500
2020-03-04	124.21	127.81	123.92	127.75	107.04	1,422,900
2020-03-03	122.11	124.85	119.07	122.31	102.48	1,427,000
2020-03-02	120.37	122.70	118.96	122.56	102.69	1,295,500
2020-02-28	119.08	121.12	115.34	119.78	100.36	2,332,500
2020-02-27	121.59	126.82	121.04	122.23	102.42	1,533,000
2020-02-26	125.84	127.30	122.83	123.44	103.43	1,599,000
2020-02-25	128.43	128.67	121.98	123.94	103.85	1,963,500
2020-02-24	129.33	129.51	125.29	127.91	107.18	1,994,900
2020-02-21	132.15	133.83	131.28	132.18	110.75	1,632,300
2020-02-20	133.57	135.69	131.91	132.69	111.18	1,478,700
2020-02-19	134.98	136.74	134.03	134.26	112.50	887,300
2020-02-18	135.50	135.75	132.78	134.84	112.98	1,072,700
2020-02-14	136.71	137.54	135.70	135.87	113.85	1,028,400

← NewerPage 28 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.