International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	138.01	139.20	137.06	137.84	110.48	357,900
2018-03-16	137.63	139.09	136.41	138.74	111.20	837,200
2018-03-15	139.17	140.06	138.83	139.03	111.44	349,500
2018-03-14	141.67	141.69	139.09	139.29	111.65	338,000
2018-03-13	143.01	143.47	140.80	141.29	113.25	258,000
2018-03-12	141.03	142.81	141.03	142.05	113.86	819,200
2018-03-09	139.97	141.24	139.40	141.01	113.02	607,800
2018-03-08	139.85	140.03	137.93	139.00	111.41	704,500
2018-03-07	138.57	140.13	137.99	139.32	111.67	527,400
2018-03-06	139.48	140.27	138.85	139.63	111.92	928,800
2018-03-05	137.34	139.27	137.05	138.57	111.07	943,900
2018-03-02	137.86	138.53	136.86	137.84	110.48	636,400
2018-03-01	141.41	141.77	138.03	138.38	110.92	380,200
2018-02-28	142.68	143.62	141.19	141.25	113.22	388,100
2018-02-27	145.75	145.90	142.58	142.58	114.28	315,400
2018-02-26	145.76	145.98	143.88	145.43	116.57	232,500
2018-02-23	143.67	145.89	142.47	145.82	116.88	323,700
2018-02-22	142.23	143.97	141.85	142.66	114.35	545,800
2018-02-21	142.57	143.41	141.43	141.44	113.37	492,200
2018-02-20	141.36	144.03	141.10	142.38	114.12	436,800
2018-02-16	143.58	144.59	141.43	141.83	113.68	447,200
2018-02-15	138.93	145.09	135.08	144.02	115.44	761,300
2018-02-14	141.94	145.12	141.08	144.85	116.10	680,000
2018-02-13	141.63	143.39	140.22	143.06	114.67	425,200
2018-02-12	141.04	143.25	140.55	142.42	114.15	271,000
2018-02-09	139.36	141.27	136.85	140.40	112.54	407,500
2018-02-08	142.13	142.66	137.93	138.00	110.61	369,500
2018-02-07	141.97	144.86	141.42	142.70	114.38	352,200
2018-02-06	139.29	142.53	137.85	142.41	114.15	578,500
2018-02-05	145.35	146.86	140.94	140.96	112.98	420,700
2018-02-02	146.94	147.81	146.07	146.13	117.13	382,200
2018-02-01	149.48	150.48	146.92	147.99	118.62	542,900
2018-01-31	150.24	151.24	149.00	150.30	120.47	445,500
2018-01-30	150.23	150.89	148.58	149.91	120.16	428,100
2018-01-29	153.40	153.89	150.88	150.90	120.95	338,300
2018-01-26	155.27	155.27	153.23	153.49	123.03	433,800
2018-01-25	153.61	155.13	153.08	154.85	124.12	461,200
2018-01-24	153.02	153.75	151.89	152.86	122.52	291,500
2018-01-23	153.00	153.37	151.31	153.01	122.64	322,000
2018-01-22	154.82	154.82	152.70	153.06	122.68	443,600
2018-01-19	155.83	155.83	154.49	155.19	124.39	398,300
2018-01-18	156.24	156.88	153.17	155.13	124.34	357,400
2018-01-17	155.53	157.40	154.93	156.55	125.48	789,000
2018-01-16	154.70	155.44	152.11	152.54	122.27	252,000
2018-01-12	154.17	154.20	152.22	153.70	123.20	366,700
2018-01-11	154.50	154.50	152.83	153.53	123.06	388,800
2018-01-10	154.30	154.75	152.29	153.78	123.26	264,600
2018-01-09	155.93	156.49	154.14	154.26	123.64	214,200
2018-01-08	156.84	156.84	155.45	155.83	124.90	208,000
2018-01-05	154.46	156.93	154.32	156.87	125.74	259,900
2018-01-04	156.28	157.22	153.59	153.76	123.24	371,300
2018-01-03	154.93	156.59	154.53	155.74	124.83	243,900
2018-01-02	153.04	154.56	152.54	154.56	123.88	264,500
2017-12-29	154.17	154.80	152.59	152.61	122.32	189,600
2017-12-28	152.68	153.91	152.09	153.77	123.25	227,700
2017-12-27	152.57	153.42	151.76	152.92	122.02	175,800
2017-12-26	152.89	152.89	151.97	152.24	121.47	94,100
2017-12-22	152.25	152.57	151.55	152.51	121.69	162,800
2017-12-21	153.23	153.48	151.45	151.86	121.17	180,900
2017-12-20	154.75	154.76	152.99	153.07	122.14	205,000

← NewerPage 37 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.