International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	154.12	154.76	153.35	154.40	123.20	244,400
2017-12-18	154.76	155.43	153.99	154.34	123.15	213,200
2017-12-15	152.58	154.40	152.38	154.17	123.01	526,000
2017-12-14	153.23	153.25	151.58	151.63	120.99	211,200
2017-12-13	152.56	153.33	150.45	153.04	122.11	361,100
2017-12-12	152.31	152.53	151.48	152.26	121.49	186,700
2017-12-11	153.05	153.14	151.79	152.30	121.52	253,800
2017-12-08	153.88	153.90	152.82	153.04	122.11	238,300
2017-12-07	154.21	154.21	153.01	153.26	122.29	203,500
2017-12-06	154.46	154.63	153.44	153.80	122.72	262,900
2017-12-05	154.52	155.87	153.28	154.97	123.65	255,900
2017-12-04	155.29	155.29	153.88	154.34	123.15	411,800
2017-12-01	156.20	156.20	152.56	154.70	123.44	280,900
2017-11-30	154.82	156.64	154.09	155.44	124.03	542,200
2017-11-29	154.61	155.50	153.84	154.56	123.33	210,900
2017-11-28	151.97	154.72	151.97	154.45	123.24	225,500
2017-11-27	152.30	153.28	151.28	151.47	120.86	225,100
2017-11-24	151.22	152.65	151.22	152.38	121.59	138,600
2017-11-22	151.73	152.18	150.45	150.98	120.47	203,600
2017-11-21	150.72	152.22	150.55	151.71	121.05	209,400
2017-11-20	149.13	150.00	148.48	149.94	119.64	245,600
2017-11-17	148.04	148.95	147.51	148.75	118.69	210,200
2017-11-16	148.63	149.36	148.00	148.59	118.56	265,200
2017-11-15	149.61	149.61	147.87	147.95	118.05	192,000
2017-11-14	148.95	150.71	148.34	150.65	120.21	233,800
2017-11-13	146.58	149.80	146.48	149.72	119.46	202,200
2017-11-10	145.45	147.65	145.45	146.77	117.11	282,200
2017-11-09	147.20	147.55	146.31	146.74	117.09	235,100
2017-11-08	149.85	149.87	147.25	147.53	117.72	435,200
2017-11-07	153.00	153.97	149.51	149.99	119.68	782,800
2017-11-06	148.60	148.60	146.43	146.45	116.85	342,100
2017-11-03	147.96	149.02	147.45	148.31	118.34	280,600
2017-11-02	148.68	148.93	147.02	148.20	118.25	299,800
2017-11-01	147.74	148.94	147.51	148.32	118.35	266,600
2017-10-31	146.82	147.48	146.21	147.42	117.63	259,800
2017-10-30	148.09	148.38	146.43	146.77	117.11	214,800
2017-10-27	149.67	150.22	148.40	148.56	118.54	228,100
2017-10-26	149.63	150.30	148.70	150.00	119.69	171,300
2017-10-25	149.07	150.20	148.15	149.20	119.05	263,000
2017-10-24	150.30	150.30	148.37	149.05	118.93	218,600
2017-10-23	150.51	151.04	150.00	150.16	119.81	264,800
2017-10-20	148.78	150.38	148.28	150.36	119.97	237,000
2017-10-19	146.96	148.19	146.13	148.12	118.19	157,800
2017-10-18	148.53	148.99	147.10	147.28	117.52	311,300
2017-10-17	149.59	149.67	148.47	148.58	118.55	208,300
2017-10-16	148.41	149.84	147.83	149.78	119.51	223,200
2017-10-13	148.40	148.71	147.37	148.18	118.24	170,700
2017-10-12	147.42	148.29	147.25	147.59	117.76	290,800
2017-10-11	148.21	148.49	147.03	147.73	117.88	293,700
2017-10-10	146.39	148.33	146.28	148.26	118.30	415,500
2017-10-09	145.61	147.06	145.49	146.38	116.80	436,800
2017-10-06	146.59	146.85	144.96	145.63	116.20	296,900
2017-10-05	147.18	147.50	146.46	147.25	117.49	407,800
2017-10-04	145.85	146.92	145.38	146.65	117.01	267,200
2017-10-03	144.76	145.92	144.23	145.91	116.42	351,900
2017-10-02	143.27	144.63	142.98	144.47	115.27	395,300
2017-09-29	142.58	143.38	142.48	142.91	114.03	266,900
2017-09-28	140.85	143.25	140.85	142.60	113.78	255,300
2017-09-27	144.03	144.03	139.68	141.02	112.52	667,900
2017-09-26	145.49	145.89	143.80	143.83	114.76	221,400

← NewerPage 38 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.