International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	130.96	136.98	128.53	136.74	114.57	3,177,600
2020-02-12	139.41	141.04	137.96	139.39	116.79	1,247,900
2020-02-11	139.94	140.45	137.83	137.98	115.61	941,400
2020-02-10	139.57	140.08	138.74	139.06	116.52	964,900
2020-02-07	141.91	142.72	139.64	140.00	117.31	1,152,800
2020-02-06	143.01	143.87	142.08	142.21	119.16	962,200
2020-02-05	141.17	143.61	140.53	142.67	119.54	1,102,200
2020-02-04	137.62	140.61	137.40	139.99	117.30	1,171,600
2020-02-03	131.48	136.35	130.90	135.84	113.82	1,096,500
2020-01-31	132.57	133.01	129.81	131.11	109.86	1,367,300
2020-01-30	133.03	133.11	129.15	132.97	111.42	1,869,000
2020-01-29	136.51	137.35	134.84	135.05	113.16	710,300
2020-01-28	134.87	135.81	133.71	135.45	113.49	752,100
2020-01-27	134.88	135.60	133.74	133.98	112.26	889,900
2020-01-24	136.29	137.25	135.18	135.79	113.78	687,800
2020-01-23	135.61	136.96	133.86	136.05	114.00	952,100
2020-01-22	135.09	136.81	134.61	135.90	113.87	707,000
2020-01-21	134.03	136.03	133.51	134.80	112.95	912,500
2020-01-17	133.37	135.06	132.84	134.88	113.02	929,400
2020-01-16	130.05	133.39	129.78	133.13	111.55	819,400
2020-01-15	129.01	130.51	128.61	129.94	108.88	1,051,800
2020-01-14	127.03	129.70	126.58	129.30	108.34	1,744,400
2020-01-13	126.00	127.47	124.91	127.36	106.71	839,900
2020-01-10	124.30	126.72	123.93	125.99	105.57	1,004,900
2020-01-09	124.06	124.71	122.31	123.64	103.60	1,121,500
2020-01-08	124.84	125.62	124.09	124.14	104.02	756,100
2020-01-07	124.50	126.55	124.50	125.31	105.00	1,244,700
2020-01-06	126.30	126.87	125.52	125.52	105.17	1,170,300
2020-01-03	126.31	127.79	125.75	126.35	105.87	1,072,800
2020-01-02	129.40	129.47	126.83	127.55	106.87	881,200
2019-12-31	127.51	129.16	127.30	129.02	108.11	831,200
2019-12-30	127.67	127.97	126.81	126.96	106.38	572,700
2019-12-27	127.07	128.88	126.43	127.34	106.70	706,200
2019-12-26	123.49	126.45	123.49	126.28	105.81	844,200
2019-12-24	125.13	125.60	124.43	125.09	104.18	548,100
2019-12-23	122.49	124.67	121.90	123.95	103.23	1,160,500
2019-12-20	124.75	125.47	122.56	122.80	102.28	1,720,100
2019-12-19	123.38	123.99	122.26	123.34	102.73	1,169,500
2019-12-18	121.31	123.53	119.84	122.48	102.01	1,727,200
2019-12-17	119.91	122.00	119.81	121.08	100.84	3,505,100
2019-12-16	125.87	126.63	119.65	120.00	99.945	5,941,700
2019-12-13	135.20	135.68	133.46	133.98	111.59	825,200
2019-12-12	134.71	135.62	133.47	134.60	112.10	1,111,500
2019-12-11	134.39	135.23	133.64	134.54	112.06	1,258,300
2019-12-10	133.72	134.86	133.20	133.99	111.60	2,292,500
2019-12-09	140.42	140.79	131.85	133.81	111.45	2,722,700
2019-12-06	142.02	142.38	141.13	142.04	118.30	1,055,200
2019-12-05	140.49	142.30	140.30	141.77	118.08	803,100
2019-12-04	141.45	142.10	139.96	140.02	116.62	1,098,600
2019-12-03	138.68	141.60	138.35	141.20	117.60	1,616,800
2019-12-02	141.50	142.02	140.37	140.54	117.05	910,100
2019-11-29	141.00	141.86	140.50	141.23	117.63	431,700
2019-11-27	142.54	142.54	140.26	141.42	117.79	845,700
2019-11-26	141.01	142.01	140.28	141.88	118.17	1,313,100
2019-11-25	139.87	141.56	139.51	141.41	117.78	792,000
2019-11-22	139.00	140.69	137.74	140.02	116.62	1,483,000
2019-11-21	136.07	137.30	135.51	136.88	114.00	1,050,200
2019-11-20	135.57	137.36	135.27	136.40	113.60	1,073,300
2019-11-19	135.67	137.12	134.51	136.88	114.00	1,068,100
2019-11-18	133.26	135.08	132.61	135.02	112.45	626,100

← NewerPage 29 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.