International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	134.11	134.73	133.60	134.37	110.69	515,700
2019-05-28	134.64	136.28	134.58	134.58	110.86	1,360,400
2019-05-24	136.23	136.52	133.87	134.71	110.97	770,300
2019-05-23	134.75	136.17	134.43	135.54	111.66	536,400
2019-05-22	134.98	136.22	134.74	135.90	111.95	521,200
2019-05-21	135.07	135.81	134.44	134.80	111.05	570,900
2019-05-20	135.79	136.38	134.38	134.79	111.04	851,800
2019-05-17	135.82	137.38	135.54	136.67	112.59	573,900
2019-05-16	136.05	138.26	135.30	136.96	112.83	1,013,300
2019-05-15	135.37	135.87	134.73	135.59	111.70	878,300
2019-05-14	134.58	137.26	134.58	136.01	112.04	1,197,700
2019-05-13	133.69	134.91	133.14	134.48	110.78	1,198,900
2019-05-10	135.75	136.78	134.02	136.13	112.14	676,100
2019-05-09	135.10	136.34	134.35	136.01	112.04	952,000
2019-05-08	134.52	135.63	133.26	135.15	111.33	1,870,400
2019-05-07	138.77	142.88	133.78	135.00	111.21	2,636,600
2019-05-06	136.90	138.00	136.48	137.72	113.45	1,263,900
2019-05-03	138.92	140.67	138.46	139.91	115.26	1,239,700
2019-05-02	137.63	138.71	136.75	138.65	114.22	1,024,800
2019-05-01	137.84	138.73	136.75	137.82	113.53	726,400
2019-04-30	137.73	138.51	136.78	137.79	113.51	734,200
2019-04-29	137.88	137.92	136.78	137.41	113.20	499,100
2019-04-26	136.64	138.21	136.37	137.57	113.33	548,000
2019-04-25	135.92	136.59	135.02	136.43	112.39	750,400
2019-04-24	136.40	137.13	135.54	136.29	112.27	583,300
2019-04-23	135.30	137.70	135.30	136.38	112.35	714,100
2019-04-22	135.32	136.07	134.86	135.25	111.42	475,500
2019-04-18	134.70	136.05	134.54	136.00	112.03	890,800
2019-04-17	136.36	136.36	134.63	134.96	111.18	633,700
2019-04-16	134.79	135.37	133.08	135.34	111.49	1,144,600
2019-04-15	134.00	134.43	133.65	134.00	110.39	1,402,300
2019-04-12	131.64	133.72	131.27	133.51	109.98	1,346,800
2019-04-11	130.47	131.37	130.05	131.14	108.03	821,700
2019-04-10	131.72	131.72	129.24	130.49	107.50	962,500
2019-04-09	130.74	132.07	130.29	131.19	108.07	915,000
2019-04-08	132.22	132.35	131.17	131.95	108.70	534,100
2019-04-05	132.19	132.73	131.50	132.22	108.92	693,300
2019-04-04	131.14	132.86	130.92	131.86	108.62	1,014,000
2019-04-03	131.35	131.35	130.12	130.76	107.72	774,600
2019-04-02	131.00	132.10	129.96	130.53	107.53	929,500
2019-04-01	129.65	130.89	129.17	130.81	107.76	744,300
2019-03-29	129.87	130.05	127.83	128.79	106.09	985,400
2019-03-28	127.51	129.90	127.40	129.71	106.85	1,312,600
2019-03-27	125.32	127.48	125.08	126.82	104.47	1,210,400
2019-03-26	124.40	125.83	124.38	125.32	103.24	880,600
2019-03-25	123.89	124.63	122.64	123.71	101.91	1,104,200
2019-03-22	125.37	125.84	123.90	124.69	102.72	1,167,200
2019-03-21	124.38	127.34	123.76	126.46	103.57	1,671,300
2019-03-20	123.50	123.85	121.85	122.54	100.36	1,230,600
2019-03-19	125.36	125.65	123.29	123.56	101.20	1,271,900
2019-03-18	124.15	124.93	122.30	124.93	102.32	1,310,400
2019-03-15	125.01	125.47	124.01	124.59	102.04	1,455,000
2019-03-14	125.33	125.54	124.00	124.96	102.35	1,079,200
2019-03-13	126.53	127.22	125.33	125.44	102.74	1,033,400
2019-03-12	126.45	127.72	126.05	126.18	103.34	732,700
2019-03-11	125.70	126.78	125.33	126.34	103.48	626,500
2019-03-08	123.70	125.63	123.70	125.40	102.71	1,127,600
2019-03-07	126.75	127.01	123.70	124.51	101.98	1,237,000
2019-03-06	127.03	127.78	126.57	126.77	103.83	612,100
2019-03-05	128.00	128.32	126.73	126.91	103.94	590,000

← NewerPage 32 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.