International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	111.06	111.06	107.64	107.80	89.236	950,100
2019-08-21	111.73	112.34	110.21	110.49	91.463	648,800
2019-08-20	113.14	113.20	109.77	110.04	91.090	1,082,500
2019-08-19	113.37	113.74	112.64	113.14	93.656	841,100
2019-08-16	110.62	113.24	110.59	112.78	93.358	1,115,700
2019-08-15	113.46	113.80	109.63	110.61	91.562	1,936,100
2019-08-14	117.11	117.50	112.28	113.00	93.540	1,775,900
2019-08-13	121.07	121.21	118.48	118.71	98.267	1,214,100
2019-08-12	122.79	122.79	119.35	120.08	99.401	1,292,600
2019-08-09	122.40	123.53	121.27	122.54	101.44	1,217,100
2019-08-08	121.50	126.25	121.04	122.05	101.03	3,173,300
2019-08-07	117.29	122.29	116.87	121.55	100.62	4,506,700
2019-08-06	124.70	130.00	118.26	118.91	98.433	6,584,200
2019-08-05	142.49	143.34	140.30	141.47	117.11	1,364,600
2019-08-02	143.03	144.37	141.85	143.82	119.05	821,400
2019-08-01	144.02	145.45	142.29	143.10	118.46	823,500
2019-07-31	145.73	147.20	142.54	143.99	119.19	512,800
2019-07-30	143.76	145.82	142.78	145.80	120.69	520,900
2019-07-29	146.43	146.46	143.27	143.92	119.14	452,300
2019-07-26	145.60	146.36	144.23	146.32	121.12	447,900
2019-07-25	145.96	146.28	144.99	145.54	120.48	752,000
2019-07-24	145.50	146.65	145.14	145.96	120.82	524,900
2019-07-23	142.72	145.24	141.21	145.18	120.18	682,400
2019-07-22	142.99	143.23	141.81	142.07	117.60	451,300
2019-07-19	143.66	143.79	142.16	142.43	117.90	467,400
2019-07-18	142.51	143.96	140.61	143.10	118.46	741,200
2019-07-17	144.73	145.13	142.49	143.09	118.45	467,400
2019-07-16	144.69	145.93	144.50	144.81	119.87	605,700
2019-07-15	143.48	144.76	143.19	144.74	119.81	432,100
2019-07-12	143.03	143.66	142.61	143.26	118.59	403,300
2019-07-11	142.12	142.70	140.90	142.68	118.11	506,100
2019-07-10	143.09	143.51	141.53	142.54	117.99	829,200
2019-07-09	142.01	142.58	141.26	142.00	117.55	702,300
2019-07-08	144.86	145.00	142.54	142.74	118.16	581,100
2019-07-05	145.00	145.47	143.74	145.12	120.13	806,600
2019-07-03	143.15	146.14	142.96	146.03	120.88	651,300
2019-07-02	143.75	144.23	142.00	142.78	118.19	830,600
2019-07-01	146.59	147.18	142.41	143.89	119.11	998,100
2019-06-28	143.89	145.50	142.01	145.09	120.10	1,904,400
2019-06-27	144.00	144.33	143.00	143.57	118.85	721,300
2019-06-26	147.75	148.10	144.72	144.95	119.99	843,600
2019-06-25	146.51	148.04	145.62	147.54	122.13	730,700
2019-06-24	145.36	147.22	144.95	146.63	121.38	864,800
2019-06-21	149.62	149.62	145.49	145.67	120.58	1,400,700
2019-06-20	150.00	151.02	149.00	150.72	124.16	846,000
2019-06-19	148.00	149.09	146.41	148.95	122.70	971,600
2019-06-18	148.14	149.88	147.25	147.83	121.78	1,162,800
2019-06-17	148.79	149.11	147.07	147.56	121.56	1,071,100
2019-06-14	150.04	150.22	148.26	148.79	122.57	955,200
2019-06-13	151.79	152.76	148.80	149.91	123.49	1,007,000
2019-06-12	151.57	152.58	150.75	151.60	124.89	744,600
2019-06-11	152.40	152.59	151.31	152.15	125.34	1,016,500
2019-06-10	151.69	151.69	149.52	151.33	124.66	640,400
2019-06-07	149.00	152.95	148.98	151.32	124.65	1,338,600
2019-06-06	141.65	148.86	141.43	148.52	122.35	1,681,300
2019-06-05	142.19	142.56	134.15	141.15	116.28	2,242,400
2019-06-04	140.46	143.45	139.65	143.45	118.17	1,196,900
2019-06-03	134.89	139.45	134.89	139.12	114.60	1,068,400
2019-05-31	134.54	136.11	133.52	135.42	111.56	640,800
2019-05-30	134.19	135.71	134.19	135.17	111.35	422,700

← NewerPage 31 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.