International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	142.26	142.29	140.28	141.79	115.48	1,140,300
2018-11-30	141.47	142.30	140.93	141.63	115.35	1,148,800
2018-11-29	140.45	142.41	140.10	141.58	115.31	767,600
2018-11-28	140.29	141.56	138.85	140.58	114.49	1,242,900
2018-11-27	138.82	140.54	137.77	140.03	114.05	749,700
2018-11-26	140.37	141.07	138.48	139.85	113.90	603,400
2018-11-23	138.91	140.33	138.34	139.74	113.81	261,300
2018-11-21	139.46	140.73	138.94	139.49	113.61	647,200
2018-11-20	138.74	139.68	137.36	138.21	112.56	1,074,600
2018-11-19	142.58	143.43	139.72	140.59	114.50	621,600
2018-11-16	141.00	143.37	139.00	143.07	116.52	606,300
2018-11-15	140.55	142.75	139.72	142.47	116.03	803,900
2018-11-14	142.30	143.95	141.03	141.43	115.19	798,300
2018-11-13	143.18	144.24	142.00	142.95	116.42	752,100
2018-11-12	145.68	146.34	142.89	143.00	116.46	912,600
2018-11-09	146.65	147.04	144.62	145.85	118.79	587,000
2018-11-08	145.10	147.22	144.48	147.22	119.90	604,600
2018-11-07	149.15	149.50	142.15	145.11	118.18	1,163,500
2018-11-06	143.99	150.57	142.13	148.69	121.10	1,050,100
2018-11-05	145.88	146.32	143.97	146.03	118.93	965,500
2018-11-02	146.90	147.19	145.07	145.98	118.89	661,700
2018-11-01	145.00	146.86	144.10	146.20	119.07	676,100
2018-10-31	145.05	145.95	143.83	144.66	117.82	987,400
2018-10-30	140.08	144.60	139.17	144.39	117.60	1,161,600
2018-10-29	142.01	142.56	138.55	139.79	113.85	1,101,000
2018-10-26	138.50	141.06	136.50	140.13	114.13	1,122,500
2018-10-25	138.85	140.52	137.84	139.73	113.80	652,100
2018-10-24	139.50	140.49	137.10	137.35	111.86	867,000
2018-10-23	138.26	140.81	137.16	139.72	113.79	1,306,700
2018-10-22	139.87	140.48	137.89	139.71	113.79	786,000
2018-10-19	137.31	139.84	137.14	139.12	113.30	1,025,000
2018-10-18	138.24	138.30	135.88	136.86	111.46	772,100
2018-10-17	137.30	139.19	137.22	138.23	112.58	844,400
2018-10-16	133.00	137.60	132.74	137.53	112.01	1,551,600
2018-10-15	129.99	132.97	129.60	131.63	107.20	2,001,200
2018-10-12	134.90	135.13	129.65	130.92	106.63	1,470,500
2018-10-11	134.00	134.79	131.52	132.63	108.02	1,866,300
2018-10-10	137.88	137.88	133.80	134.00	109.13	1,568,700
2018-10-09	138.60	139.50	137.39	137.49	111.98	2,777,600
2018-10-08	138.57	139.79	137.95	139.45	113.57	1,121,000
2018-10-05	137.03	138.75	137.03	138.57	112.86	1,200,300
2018-10-04	135.57	137.43	132.98	137.39	111.90	1,953,300
2018-10-03	139.40	139.53	136.40	136.46	111.14	1,059,800
2018-10-02	138.86	139.77	138.49	139.40	113.53	1,137,200
2018-10-01	139.47	141.05	137.96	138.46	112.77	1,284,900
2018-09-28	138.25	140.56	138.25	139.12	113.30	3,888,300
2018-09-27	136.99	138.69	136.99	138.54	112.83	1,478,000
2018-09-26	136.68	137.98	135.45	137.01	111.59	1,210,100
2018-09-25	138.87	139.61	136.78	137.04	111.61	1,721,600
2018-09-24	139.90	141.04	138.50	138.66	112.93	1,178,100
2018-09-21	139.87	141.68	139.50	140.46	114.40	2,356,500
2018-09-20	138.63	140.42	137.83	139.91	113.35	1,996,500
2018-09-19	138.44	139.20	136.67	137.51	111.41	1,177,600
2018-09-18	136.68	138.65	136.25	138.25	112.01	1,048,500
2018-09-17	136.23	137.44	135.25	136.49	110.58	1,683,600
2018-09-14	137.95	138.29	135.57	136.50	110.59	1,626,400
2018-09-13	135.17	138.66	133.85	137.23	111.18	6,844,100
2018-09-12	127.40	132.16	126.95	131.15	106.26	1,843,600
2018-09-11	126.45	128.82	124.63	127.31	103.15	1,035,600
2018-09-10	127.50	128.78	127.19	128.65	104.23	599,900

← NewerPage 34 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.