International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	143.95	144.99	143.40	144.89	115.61	257,400
2017-09-22	143.13	144.45	142.76	144.21	115.07	380,700
2017-09-21	144.84	145.14	143.40	143.77	114.17	371,700
2017-09-20	144.64	145.52	144.12	145.01	115.15	267,500
2017-09-19	144.40	144.72	143.76	144.62	114.84	158,900
2017-09-18	144.03	144.44	143.26	144.14	114.46	192,600
2017-09-15	143.56	144.13	143.22	143.78	114.17	393,700
2017-09-14	142.88	143.90	142.67	143.66	114.08	232,100
2017-09-13	143.09	143.69	142.72	143.14	113.67	284,800
2017-09-12	143.37	144.12	142.51	143.21	113.72	416,900
2017-09-11	142.78	144.03	142.10	143.14	113.67	318,000
2017-09-08	140.53	142.38	140.30	141.83	112.63	267,900
2017-09-07	139.32	140.74	139.32	140.56	111.62	296,700
2017-09-06	139.70	139.73	137.97	139.06	110.43	237,400
2017-09-05	137.75	139.48	137.53	139.26	110.58	342,100
2017-09-01	137.10	138.39	137.10	137.94	109.54	205,400
2017-08-31	136.66	137.06	136.17	136.85	108.67	282,200
2017-08-30	135.67	137.37	135.67	136.22	108.17	256,600
2017-08-29	135.24	136.41	134.93	135.95	107.96	224,400
2017-08-28	136.25	136.51	135.47	136.14	108.11	170,700
2017-08-25	135.42	136.61	135.42	135.92	107.93	168,800
2017-08-24	135.61	135.87	135.11	135.23	107.38	181,400
2017-08-23	134.79	135.66	134.62	135.12	107.30	284,600
2017-08-22	134.94	136.04	134.83	135.86	107.88	179,700
2017-08-21	134.85	135.30	134.15	134.88	107.11	271,300
2017-08-18	135.06	135.84	134.11	134.83	107.07	352,100
2017-08-17	137.94	138.32	135.23	135.28	107.42	252,000
2017-08-16	137.39	138.70	136.92	138.54	110.01	265,500
2017-08-15	137.22	138.00	136.63	137.07	108.85	362,400
2017-08-14	136.21	137.40	135.89	137.06	108.84	280,700
2017-08-11	137.19	137.19	134.47	135.38	107.50	372,000
2017-08-10	139.19	139.53	136.53	136.85	108.67	728,700
2017-08-09	136.22	140.00	134.61	139.68	110.92	1,016,600
2017-08-08	134.68	136.01	134.37	134.64	106.92	667,500
2017-08-07	134.76	135.48	134.53	134.81	107.05	439,700
2017-08-04	134.61	135.01	134.27	134.80	107.04	354,700
2017-08-03	134.02	134.85	133.25	134.33	106.67	672,000
2017-08-02	134.36	135.61	133.56	133.84	106.28	636,800
2017-08-01	133.68	135.13	133.46	134.57	106.86	445,800
2017-07-31	133.36	133.99	132.86	133.18	105.76	438,700
2017-07-28	133.64	133.81	132.59	133.15	105.73	340,600
2017-07-27	133.37	134.25	133.09	133.58	106.07	449,900
2017-07-26	133.04	133.94	132.76	133.38	105.92	505,700
2017-07-25	133.17	134.86	132.85	132.98	105.60	527,600
2017-07-24	132.88	132.88	131.27	132.51	105.22	372,200
2017-07-21	133.18	133.18	131.39	133.01	105.62	406,100
2017-07-20	135.13	135.13	132.66	133.37	105.91	396,300
2017-07-19	135.38	136.27	134.63	135.23	107.38	370,000
2017-07-18	133.77	135.69	133.77	135.06	107.25	303,500
2017-07-17	133.76	134.40	133.13	133.88	106.31	385,600
2017-07-14	132.95	134.36	132.46	133.73	106.19	392,100
2017-07-13	133.55	133.58	132.03	132.73	105.40	516,500
2017-07-12	132.71	133.72	132.42	133.56	106.06	354,100
2017-07-11	131.82	132.37	130.94	131.98	104.80	288,700
2017-07-10	131.83	132.51	131.13	131.69	104.57	325,700
2017-07-07	132.21	132.61	131.48	131.88	104.72	420,300
2017-07-06	133.28	133.47	132.03	132.16	104.95	275,900
2017-07-05	134.99	135.41	133.85	134.21	106.57	401,700
2017-07-03	135.60	136.06	134.83	134.90	107.12	149,100
2017-06-30	133.86	135.94	133.86	135.00	107.20	420,000

← NewerPage 39 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.