International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	129.22	129.58	126.73	127.06	102.94	634,900
2018-09-06	127.80	130.95	127.80	129.88	105.23	1,487,800
2018-09-05	129.31	129.85	127.58	127.72	103.48	936,600
2018-09-04	129.87	130.07	128.08	129.59	104.99	761,900
2018-08-31	129.55	130.53	129.24	130.29	105.56	460,800
2018-08-30	130.12	130.65	129.12	129.88	105.23	473,600
2018-08-29	130.39	130.44	129.36	130.27	105.54	393,700
2018-08-28	131.25	131.56	130.06	130.40	105.65	352,500
2018-08-27	131.96	131.98	130.95	131.23	106.32	478,100
2018-08-24	131.18	131.76	130.08	131.71	106.71	266,000
2018-08-23	131.13	131.34	130.45	130.83	106.00	503,500
2018-08-22	133.20	133.20	131.16	131.60	106.62	343,800
2018-08-21	133.86	134.51	132.71	133.10	107.84	540,300
2018-08-20	132.76	133.86	132.41	133.70	108.32	490,000
2018-08-17	131.87	132.84	131.66	132.16	107.07	1,591,000
2018-08-16	131.79	132.23	131.41	131.62	106.64	431,700
2018-08-15	130.83	131.28	129.76	131.16	106.26	501,400
2018-08-14	131.26	132.63	131.24	131.30	106.38	459,500
2018-08-13	132.41	133.20	130.74	131.25	106.34	569,800
2018-08-10	133.75	134.48	132.36	132.41	107.28	683,700
2018-08-09	134.89	135.37	134.18	134.45	108.93	535,700
2018-08-08	134.58	135.69	132.07	134.26	108.78	769,700
2018-08-07	134.48	135.22	133.34	134.23	108.75	809,200
2018-08-06	133.49	135.48	132.42	134.10	108.65	772,700
2018-08-03	132.80	134.46	132.70	134.20	108.73	672,400
2018-08-02	132.03	132.79	131.52	132.17	107.08	668,200
2018-08-01	132.50	133.18	131.85	132.38	107.25	761,000
2018-07-31	130.62	133.07	130.62	132.76	107.56	511,300
2018-07-30	131.27	131.91	130.17	130.35	105.61	411,100
2018-07-27	131.28	132.49	130.50	131.22	106.31	324,800
2018-07-26	129.39	131.53	129.38	131.27	106.35	429,900
2018-07-25	128.43	129.53	126.79	129.14	104.63	508,800
2018-07-24	128.00	129.20	127.07	128.47	104.08	572,900
2018-07-23	128.50	128.51	127.02	127.21	103.06	629,200
2018-07-20	129.92	130.05	128.22	128.94	104.47	639,500
2018-07-19	127.89	130.01	126.71	129.90	105.24	709,900
2018-07-18	129.21	129.95	128.16	128.23	103.89	564,200
2018-07-17	127.39	129.21	127.17	128.99	104.51	351,400
2018-07-16	128.56	128.56	126.98	127.38	103.20	476,500
2018-07-13	128.11	128.73	127.85	128.26	103.91	296,600
2018-07-12	128.70	128.70	127.83	128.16	103.83	347,800
2018-07-11	127.99	128.79	127.50	127.77	103.52	716,900
2018-07-10	125.81	129.19	125.37	128.94	104.47	770,500
2018-07-09	125.24	125.87	124.92	125.73	101.86	470,400
2018-07-06	123.61	125.49	123.61	125.21	101.44	378,200
2018-07-05	122.93	124.52	122.88	124.50	100.87	597,600
2018-07-03	124.09	124.53	122.72	122.95	99.613	283,400
2018-07-02	123.72	124.09	122.94	123.56	100.11	440,600
2018-06-29	124.21	124.55	123.53	123.96	100.43	472,600
2018-06-28	123.15	123.97	122.12	123.70	100.22	483,800
2018-06-27	123.78	125.05	123.08	123.12	99.750	465,800
2018-06-26	123.81	124.10	123.10	123.20	99.815	412,400
2018-06-25	124.59	124.80	123.15	123.64	100.17	549,200
2018-06-22	124.34	125.05	124.00	124.60	100.95	535,900
2018-06-21	125.23	125.71	124.41	124.67	100.45	536,000
2018-06-20	125.00	125.93	124.56	125.52	101.13	467,300
2018-06-19	124.75	125.65	124.41	125.31	100.96	735,600
2018-06-18	125.06	125.94	125.06	125.55	101.16	700,100
2018-06-15	124.69	126.34	124.15	126.21	101.69	1,137,100
2018-06-14	124.23	125.12	123.16	124.51	100.32	1,086,900

← NewerPage 35 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.