International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	128.61	129.09	126.47	127.96	104.80	666,700
2019-03-01	128.05	128.72	126.79	127.87	104.73	886,600
2019-02-28	127.75	128.05	127.00	127.50	104.43	1,012,300
2019-02-27	125.97	127.61	125.27	127.35	104.30	1,304,300
2019-02-26	126.93	126.94	125.80	126.00	103.20	915,900
2019-02-25	128.82	128.98	126.85	127.29	104.25	876,700
2019-02-22	129.30	129.69	127.53	128.23	105.02	1,056,700
2019-02-21	129.69	129.98	128.07	128.74	105.44	977,100
2019-02-20	128.15	131.86	128.15	129.97	106.45	1,685,400
2019-02-19	131.12	131.53	127.85	128.11	104.93	1,852,400
2019-02-15	133.60	135.44	131.25	132.01	108.12	2,414,000
2019-02-14	137.28	138.75	128.06	132.66	108.65	4,926,100
2019-02-13	146.43	146.67	144.83	145.22	118.94	679,800
2019-02-12	144.30	146.24	142.73	145.88	119.48	656,300
2019-02-11	142.11	143.30	141.61	143.19	117.28	522,500
2019-02-08	141.54	142.27	140.17	141.77	116.11	652,900
2019-02-07	142.66	142.85	140.88	142.28	116.53	323,700
2019-02-06	143.01	144.00	142.72	143.33	117.39	302,200
2019-02-05	142.35	143.86	141.88	143.77	117.75	488,100
2019-02-04	141.96	142.35	141.15	142.35	116.59	467,400
2019-02-01	141.92	142.54	140.99	141.62	115.99	478,500
2019-01-31	139.05	142.31	137.73	141.78	116.12	917,200
2019-01-30	139.69	140.38	138.63	139.57	114.31	420,700
2019-01-29	136.54	139.02	136.54	138.94	113.80	524,200
2019-01-28	136.50	137.57	136.20	136.97	112.18	528,600
2019-01-25	138.55	139.37	137.64	137.80	112.86	357,800
2019-01-24	136.90	137.93	136.75	137.21	112.38	625,300
2019-01-23	138.48	139.07	136.16	137.34	112.49	483,600
2019-01-22	139.05	139.51	137.22	138.07	113.08	550,600
2019-01-18	136.14	138.67	135.40	138.06	113.07	499,600
2019-01-17	134.34	135.91	134.31	135.50	110.98	543,600
2019-01-16	133.51	134.41	133.23	134.37	110.05	868,200
2019-01-15	133.07	133.61	132.44	133.59	109.41	557,700
2019-01-14	134.02	134.55	132.87	133.48	109.32	485,400
2019-01-11	134.40	136.02	133.87	134.95	110.53	920,200
2019-01-10	135.66	136.13	134.62	135.72	111.16	737,200
2019-01-09	137.60	137.60	135.01	136.58	111.86	766,800
2019-01-08	138.34	138.74	136.02	137.09	112.28	748,100
2019-01-07	135.72	138.28	135.66	137.69	112.77	653,500
2019-01-04	133.07	136.62	131.93	136.13	111.49	694,100
2019-01-03	134.29	135.00	131.15	131.26	107.51	889,900
2019-01-02	133.33	135.35	132.88	134.58	110.22	1,067,000
2018-12-31	133.08	134.27	132.49	134.27	109.97	619,700
2018-12-28	132.83	133.93	130.71	132.23	108.30	562,100
2018-12-27	129.18	132.45	127.83	132.42	108.46	823,700
2018-12-26	127.96	130.33	125.62	130.29	106.11	850,000
2018-12-24	128.05	128.68	124.88	124.95	101.76	498,800
2018-12-21	128.24	131.94	127.34	128.21	104.42	1,983,000
2018-12-20	131.03	131.03	127.22	128.32	104.51	1,354,000
2018-12-19	133.05	134.79	130.61	131.36	106.98	1,013,500
2018-12-18	132.96	134.13	131.91	132.45	107.87	1,289,400
2018-12-17	135.76	135.95	130.86	132.06	107.55	1,451,800
2018-12-14	134.89	135.86	134.25	135.50	110.36	845,600
2018-12-13	136.86	137.61	134.98	135.53	110.38	960,600
2018-12-12	139.79	140.19	136.65	136.73	111.36	619,000
2018-12-11	139.48	140.25	137.28	137.77	112.21	916,100
2018-12-10	136.00	138.29	134.60	137.70	112.15	984,300
2018-12-07	139.04	140.81	136.35	137.00	111.58	855,100
2018-12-06	138.08	139.94	135.77	138.76	113.01	1,392,300
2018-12-04	141.95	143.69	137.98	138.25	112.60	1,352,600

← NewerPage 33 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.