International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	71.220	71.930	70.800	70.990	70.284	1,147,000
2026-04-24	70.530	71.280	70.310	71.140	70.433	996,400
2026-04-23	71.190	71.940	70.190	70.940	70.234	903,700
2026-04-22	72.940	72.940	70.730	71.170	70.462	975,400
2026-04-21	74.400	75.070	72.130	72.420	71.700	1,179,400
2026-04-20	75.210	75.400	74.100	74.440	73.700	1,431,300
2026-04-17	72.180	76.190	72.180	75.880	75.125	2,833,700
2026-04-16	71.930	72.410	71.350	72.060	71.343	1,576,800
2026-04-15	72.640	72.640	71.070	71.530	70.819	1,382,500
2026-04-14	71.500	72.680	71.070	72.590	71.868	1,192,300
2026-04-13	71.970	72.330	70.550	71.700	70.987	1,391,300
2026-04-10	73.640	74.070	72.260	72.520	71.799	1,262,300
2026-04-09	72.820	73.750	72.030	73.130	72.403	1,386,200
2026-04-08	72.120	74.050	71.770	73.770	73.036	2,487,600
2026-04-07	71.550	71.770	68.340	69.980	69.284	1,510,900
2026-04-06	71.840	72.170	71.020	71.830	71.116	768,400
2026-04-02	72.030	72.920	71.300	72.430	71.710	1,232,200
2026-04-01	72.170	73.790	72.030	72.570	71.848	1,517,700
2026-03-31	71.470	73.000	70.990	72.550	71.828	1,610,700
2026-03-30	71.500	72.870	70.590	70.960	70.254	1,494,400
2026-03-27	70.930	71.290	70.440	71.010	70.304	2,033,000
2026-03-26	70.220	71.820	70.220	71.150	70.442	1,340,900
2026-03-25	68.780	71.000	67.990	70.710	70.007	2,000,300
2026-03-24	66.910	69.220	66.600	67.900	67.225	1,401,300
2026-03-23	68.110	69.350	67.800	68.130	67.452	1,849,800
2026-03-20	68.420	68.560	66.190	66.620	65.957	2,941,900
2026-03-19	67.900	68.140	65.490	68.130	67.056	2,366,400
2026-03-18	70.680	71.240	68.080	68.310	67.234	1,442,800
2026-03-17	72.310	72.910	71.030	71.280	70.157	1,629,500
2026-03-16	70.350	70.940	69.510	70.090	68.986	1,409,500
2026-03-13	71.010	71.480	69.390	69.610	68.513	1,690,600
2026-03-12	68.560	70.610	68.550	70.010	68.907	2,296,600
2026-03-11	72.430	73.350	68.470	68.720	67.637	3,103,600
2026-03-10	72.980	74.300	72.330	72.850	71.702	1,857,200
2026-03-09	72.730	73.490	71.210	73.160	72.007	1,692,400
2026-03-06	75.070	75.070	72.930	73.770	72.608	1,910,500
2026-03-05	77.570	79.070	74.990	75.380	74.192	2,735,000
2026-03-04	79.270	79.650	77.540	78.190	76.958	1,287,600
2026-03-03	79.040	79.720	77.560	79.160	77.913	1,977,400
2026-03-02	81.860	82.090	79.360	80.750	79.478	1,678,700
2026-02-27	80.750	82.310	80.040	82.230	80.934	1,406,300
2026-02-26	80.330	80.940	79.700	80.940	79.665	1,318,600
2026-02-25	81.940	81.990	79.160	79.880	78.621	1,666,900
2026-02-24	82.590	83.750	82.070	82.110	80.816	1,205,000
2026-02-23	81.070	82.360	79.840	82.240	80.944	1,583,500
2026-02-20	81.770	82.460	80.290	81.390	80.107	1,714,900
2026-02-19	82.770	83.020	79.740	81.620	80.334	2,184,600
2026-02-18	82.630	83.320	81.620	82.960	81.653	1,450,900
2026-02-17	84.000	84.450	82.040	82.740	81.436	1,652,300
2026-02-13	82.500	83.150	80.840	83.000	81.692	4,068,500
2026-02-12	78.880	84.000	77.410	81.500	80.216	4,172,500
2026-02-11	76.220	77.620	76.220	76.970	75.757	2,306,500
2026-02-10	75.500	76.790	74.470	76.760	75.550	1,804,700
2026-02-09	74.970	75.260	73.700	75.180	73.995	1,265,300
2026-02-06	73.590	75.010	73.360	74.820	73.641	1,333,600
2026-02-05	73.920	74.060	72.490	73.430	72.273	1,506,800
2026-02-04	71.320	74.680	71.320	74.290	73.119	2,130,400
2026-02-03	69.360	71.320	69.360	70.380	69.271	1,866,800
2026-02-02	69.640	70.170	68.930	69.750	68.651	1,905,800
2026-01-30	69.220	69.850	68.690	69.810	68.710	1,672,200

← NewerPage 3 of 79 · 4,728 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.