International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	71.260	71.620	68.370	69.600	68.503	2,581,900
2026-01-28	73.560	73.790	71.560	72.160	71.023	1,444,200
2026-01-27	73.890	74.450	72.580	73.210	72.056	1,634,800
2026-01-26	73.590	74.370	73.320	74.030	72.863	1,463,600
2026-01-23	72.160	73.280	71.900	73.230	72.076	1,461,500
2026-01-22	71.510	73.120	71.300	72.160	71.023	1,960,200
2026-01-21	71.500	72.570	71.180	71.300	70.176	1,806,700
2026-01-20	70.940	71.500	69.960	70.860	69.743	1,695,800
2026-01-16	70.500	71.880	70.400	71.680	70.550	2,073,800
2026-01-15	70.210	71.050	69.320	70.830	69.714	1,164,700
2026-01-14	69.860	70.720	69.680	70.180	69.074	1,667,000
2026-01-13	69.250	70.030	68.600	69.610	68.513	1,157,700
2026-01-12	69.420	69.750	68.630	68.960	67.873	1,357,900
2026-01-09	68.980	69.230	68.020	69.100	68.011	1,376,400
2026-01-08	66.670	69.060	66.550	68.580	67.499	1,577,500
2026-01-07	68.920	69.420	67.200	67.300	66.240	1,703,900
2026-01-06	66.510	68.900	66.200	68.870	67.785	1,608,400
2026-01-05	67.290	68.410	66.840	66.960	65.905	1,925,600
2026-01-02	67.530	68.580	66.880	68.030	66.958	1,616,100
2025-12-31	67.610	67.900	67.290	67.390	66.328	1,182,700
2025-12-30	67.640	68.240	67.320	67.930	66.860	1,300,000
2025-12-29	67.310	67.890	67.020	67.760	66.692	1,102,100
2025-12-26	66.810	67.520	66.600	67.470	66.407	1,019,300
2025-12-24	66.370	66.980	66.150	66.920	65.865	529,200
2025-12-23	67.000	67.000	66.170	66.370	65.324	1,697,600
2025-12-22	65.820	67.050	65.750	66.570	65.521	1,883,100
2025-12-19	64.810	66.170	64.400	65.770	64.734	6,198,800
2025-12-18	65.720	66.520	65.070	65.410	63.986	2,421,800
2025-12-17	64.370	66.280	64.260	65.620	64.191	2,102,500
2025-12-16	64.160	64.990	63.960	64.580	63.174	2,525,900
2025-12-15	63.690	64.280	62.900	64.170	62.773	2,724,800
2025-12-12	63.480	63.560	62.690	63.260	61.882	3,276,100
2025-12-11	63.500	64.040	62.060	63.250	61.873	4,578,700
2025-12-10	64.770	65.520	64.340	65.390	63.966	2,909,900
2025-12-09	65.330	66.070	64.240	64.540	63.135	1,796,000
2025-12-08	66.980	67.110	65.340	65.360	63.937	1,663,900
2025-12-05	66.470	67.950	66.300	67.180	65.717	2,046,900
2025-12-04	67.540	67.700	66.040	66.490	65.042	1,807,700
2025-12-03	68.730	69.100	67.070	67.120	65.658	1,960,100
2025-12-02	69.410	69.500	67.890	68.540	67.047	1,829,400
2025-12-01	69.280	69.980	69.100	69.270	67.762	1,356,100
2025-11-28	69.730	70.100	69.430	69.480	67.967	877,200
2025-11-26	68.740	70.010	68.650	69.780	68.260	1,351,800
2025-11-25	68.130	70.110	67.680	69.200	67.693	3,375,000
2025-11-24	67.210	68.160	66.810	67.450	65.981	3,210,600
2025-11-21	64.950	68.070	64.790	67.450	65.981	2,440,000
2025-11-20	65.360	65.680	64.000	64.560	63.154	2,668,700
2025-11-19	65.910	66.330	64.970	65.130	63.712	1,907,100
2025-11-18	65.050	66.090	64.910	66.000	64.563	2,272,400
2025-11-17	65.610	66.370	65.110	65.130	63.712	2,618,900
2025-11-14	66.730	67.590	65.370	65.880	64.445	2,221,000
2025-11-13	65.320	67.750	65.040	67.430	65.962	3,638,900
2025-11-12	65.130	66.050	65.130	65.410	63.986	2,210,500
2025-11-11	63.190	65.320	63.190	65.310	63.888	2,195,900
2025-11-10	62.180	63.460	61.730	62.780	61.413	2,207,100
2025-11-07	63.160	63.390	61.790	62.000	60.650	3,193,300
2025-11-06	64.320	64.590	62.690	62.850	61.481	2,243,600
2025-11-05	62.720	65.880	62.720	64.000	62.606	4,274,800
2025-11-04	61.880	62.280	61.300	61.490	60.151	2,875,200
2025-11-03	62.410	62.830	61.650	62.080	60.728	4,115,900

← NewerPage 4 of 5 · 250 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.