International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	124.67	124.67	123.19	123.53	99.529	800,100
2018-06-12	125.56	125.84	124.11	124.43	100.25	1,058,000
2018-06-11	125.96	126.35	124.74	125.56	101.16	549,600
2018-06-08	125.00	126.87	124.75	126.41	101.85	561,400
2018-06-07	125.44	127.07	125.11	126.22	101.70	675,500
2018-06-06	124.77	125.61	123.38	125.60	101.20	805,600
2018-06-05	124.92	125.76	124.31	124.43	100.25	893,200
2018-06-04	124.53	124.98	123.29	124.54	100.34	747,600
2018-06-01	123.02	125.28	122.88	124.02	99.923	1,058,300
2018-05-31	125.28	125.28	122.11	122.13	98.401	926,800
2018-05-30	124.48	125.18	124.11	124.81	100.56	702,800
2018-05-29	124.90	125.49	123.80	124.11	99.996	712,900
2018-05-25	124.38	126.25	124.36	125.39	101.03	1,005,300
2018-05-24	125.20	125.35	123.70	124.96	100.68	593,900
2018-05-23	125.10	125.66	124.10	125.15	100.83	898,500
2018-05-22	125.62	125.99	124.68	124.97	100.69	814,600
2018-05-21	127.25	127.25	124.75	125.03	100.74	676,700
2018-05-18	125.33	128.36	125.28	126.36	101.81	2,375,600
2018-05-17	124.44	125.76	123.92	125.07	100.77	1,037,000
2018-05-16	123.62	125.00	123.19	124.06	99.956	1,086,000
2018-05-15	125.90	125.96	123.36	123.95	99.867	1,124,900
2018-05-14	125.39	127.31	124.68	126.30	101.76	1,794,300
2018-05-11	127.97	128.62	127.33	127.62	102.82	869,000
2018-05-10	131.04	131.04	126.80	127.44	102.68	1,117,000
2018-05-09	127.11	131.15	126.05	130.39	105.06	1,424,500
2018-05-08	126.91	129.69	125.34	126.49	101.91	2,437,700
2018-05-07	136.94	137.00	126.08	126.89	102.24	3,248,600
2018-05-04	139.51	143.08	139.51	142.15	114.53	417,700
2018-05-03	139.81	140.93	139.32	140.08	112.86	346,400
2018-05-02	141.70	142.37	139.60	140.10	112.88	340,700
2018-05-01	140.51	142.06	139.45	142.06	114.46	337,600
2018-04-30	142.96	143.51	141.12	141.26	113.81	325,900
2018-04-27	141.92	143.14	141.37	142.81	115.06	336,700
2018-04-26	140.63	142.55	139.45	142.05	114.45	335,600
2018-04-25	137.88	140.71	136.96	140.25	113.00	489,000
2018-04-24	141.31	141.42	137.80	138.33	111.45	414,200
2018-04-23	141.51	141.92	140.30	141.01	113.61	385,700
2018-04-20	141.99	142.46	140.13	141.60	114.09	951,800
2018-04-19	142.45	142.96	140.24	141.63	114.11	442,700
2018-04-18	142.28	143.48	141.80	143.04	115.25	470,300
2018-04-17	141.12	142.29	140.83	142.08	114.47	405,300
2018-04-16	138.56	140.53	137.74	140.46	113.17	346,500
2018-04-13	137.86	138.21	136.84	137.68	110.93	562,800
2018-04-12	137.01	137.70	136.56	137.34	110.66	792,000
2018-04-11	136.11	137.00	135.58	136.46	109.95	306,600
2018-04-10	136.86	138.17	135.44	137.03	110.41	297,400
2018-04-09	135.91	137.39	134.92	135.87	109.47	314,600
2018-04-06	137.35	138.27	134.53	135.33	109.04	274,100
2018-04-05	137.74	138.92	137.23	138.28	111.41	256,900
2018-04-04	134.20	137.15	133.62	137.02	110.40	258,800
2018-04-03	134.33	135.88	133.67	135.34	109.04	359,800
2018-04-02	136.83	136.95	133.15	134.10	108.04	398,700
2018-03-29	135.73	137.89	135.23	136.91	110.31	286,100
2018-03-28	135.71	136.74	134.87	135.06	108.82	302,400
2018-03-27	135.89	137.99	135.05	135.40	109.09	386,400
2018-03-26	133.61	136.14	133.61	135.81	109.42	415,100
2018-03-23	133.00	135.12	132.49	132.60	106.84	548,200
2018-03-22	135.46	135.86	133.22	133.25	106.80	417,200
2018-03-21	135.86	137.50	135.37	136.08	109.07	394,900
2018-03-20	138.01	138.01	135.25	135.62	108.70	486,100

← NewerPage 36 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.