International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	134.26	135.34	133.78	133.92	111.54	941,200
2019-11-14	132.23	133.92	131.90	133.90	111.52	581,400
2019-11-13	129.58	133.13	129.22	132.68	110.51	631,300
2019-11-12	131.00	131.71	129.87	130.56	108.74	576,700
2019-11-11	132.44	132.45	130.79	131.22	109.29	676,600
2019-11-08	133.48	134.09	131.82	132.81	110.61	664,300
2019-11-07	133.56	135.13	132.92	133.42	111.12	693,700
2019-11-06	134.31	134.72	131.13	133.01	110.78	1,016,400
2019-11-05	126.35	136.00	124.43	134.46	111.99	2,798,400
2019-11-04	123.24	124.82	122.67	124.01	103.28	1,448,000
2019-11-01	122.58	123.70	121.24	121.74	101.39	1,104,900
2019-10-31	123.12	123.35	120.59	122.01	101.62	940,600
2019-10-30	121.94	123.47	120.37	123.32	102.71	738,000
2019-10-29	118.95	123.05	118.92	122.23	101.80	1,071,900
2019-10-28	120.83	120.91	119.80	120.19	100.10	895,000
2019-10-25	119.40	120.52	118.28	119.96	99.912	857,600
2019-10-24	120.45	120.45	118.28	119.71	99.703	581,400
2019-10-23	119.41	120.93	119.41	120.02	99.962	725,200
2019-10-22	117.88	119.54	117.22	119.12	99.212	604,100
2019-10-21	118.44	118.95	117.62	118.39	98.604	844,300
2019-10-18	119.83	120.18	117.09	117.84	98.146	788,000
2019-10-17	119.73	120.39	118.90	119.45	99.487	457,100
2019-10-16	118.96	120.25	118.45	119.16	99.245	786,000
2019-10-15	118.94	119.98	118.18	119.18	99.262	490,700
2019-10-14	117.99	119.38	117.76	118.33	98.554	518,900
2019-10-11	117.43	119.66	117.25	118.15	98.404	798,700
2019-10-10	115.09	116.36	113.88	115.97	96.589	1,316,300
2019-10-09	115.05	115.78	113.41	115.10	95.864	1,070,300
2019-10-08	117.00	117.29	112.87	114.12	95.048	1,591,900
2019-10-07	118.75	120.28	118.32	118.40	98.612	908,200
2019-10-04	117.20	119.27	116.36	119.15	99.237	1,727,600
2019-10-03	116.65	117.98	114.58	117.92	98.213	829,700
2019-10-02	120.74	121.55	116.87	116.99	97.438	1,463,700
2019-10-01	123.05	123.53	120.63	121.62	101.29	817,800
2019-09-30	121.25	123.47	121.09	122.69	102.19	914,300
2019-09-27	120.27	121.39	119.80	120.81	100.62	492,400
2019-09-26	122.08	122.08	117.31	119.80	99.778	925,100
2019-09-25	121.18	122.96	120.75	122.11	101.70	1,382,800
2019-09-24	123.02	123.65	120.12	120.69	100.52	1,112,300
2019-09-23	119.60	123.01	119.50	122.78	102.26	1,065,100
2019-09-20	122.32	122.72	119.97	120.17	100.09	1,974,400
2019-09-19	122.82	124.37	122.32	122.86	101.70	711,100
2019-09-18	122.68	124.86	121.73	122.99	101.81	901,700
2019-09-17	121.95	122.57	119.85	122.23	101.18	1,114,800
2019-09-16	126.26	126.57	122.00	122.03	101.02	1,039,900
2019-09-13	127.03	127.89	125.93	127.30	105.38	785,900
2019-09-12	127.82	128.25	124.59	127.10	105.21	1,169,800
2019-09-11	125.09	127.48	124.12	127.46	105.51	1,467,900
2019-09-10	120.08	124.27	120.08	123.86	102.53	2,225,900
2019-09-09	118.00	120.67	118.00	119.93	99.277	1,590,200
2019-09-06	115.04	118.77	114.68	117.86	97.563	2,096,400
2019-09-05	112.81	115.02	112.72	114.50	94.782	1,418,800
2019-09-04	110.57	112.25	110.57	111.90	92.630	882,000
2019-09-03	109.10	109.57	108.52	109.15	90.353	985,000
2019-08-30	109.41	110.23	109.17	109.75	90.850	858,000
2019-08-29	109.92	110.04	108.50	108.76	90.031	839,600
2019-08-28	107.25	109.02	107.25	108.36	89.699	915,400
2019-08-27	109.62	109.79	106.91	107.33	88.847	1,044,300
2019-08-26	107.54	108.83	107.18	108.72	89.997	1,070,300
2019-08-23	107.49	107.60	104.86	106.50	88.160	1,611,100

← NewerPage 30 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.