International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	136.04	136.04	132.39	133.48	105.99	422,900
2017-06-28	136.25	136.94	135.67	135.91	107.92	376,600
2017-06-27	137.07	137.11	135.29	135.37	107.50	296,300
2017-06-26	136.46	138.00	135.75	137.07	108.85	398,800
2017-06-23	135.23	136.71	134.82	136.15	108.11	402,200
2017-06-22	135.83	135.83	134.33	135.13	107.30	310,000
2017-06-21	136.82	137.37	135.71	136.08	107.55	454,300
2017-06-20	136.21	137.33	136.03	136.19	107.64	373,700
2017-06-19	135.10	136.65	134.54	136.14	107.60	389,100
2017-06-16	135.12	135.59	134.01	134.58	106.37	1,135,200
2017-06-15	135.88	136.41	134.05	135.09	106.77	709,600
2017-06-14	136.65	137.29	135.01	136.51	107.89	485,100
2017-06-13	136.12	136.97	134.47	136.50	107.88	441,200
2017-06-12	137.37	137.67	136.25	136.44	107.84	297,100
2017-06-09	136.12	137.23	135.86	137.20	108.44	482,900
2017-06-08	137.87	137.87	135.12	135.69	107.24	521,000
2017-06-07	138.22	139.68	137.74	137.87	108.97	362,600
2017-06-06	138.87	139.69	138.21	138.80	109.70	347,000
2017-06-05	139.42	140.44	138.95	139.45	110.21	326,900
2017-06-02	138.22	139.34	138.02	139.24	110.05	279,700
2017-06-01	137.72	139.77	137.59	138.18	109.21	411,500
2017-05-31	137.19	138.07	136.45	137.89	108.98	429,000
2017-05-30	137.94	138.14	136.59	136.99	108.27	458,500
2017-05-26	138.46	138.85	138.03	138.44	109.42	243,900
2017-05-25	137.90	138.90	137.57	138.41	109.39	1,105,500
2017-05-24	136.12	138.51	136.12	137.90	108.99	439,900
2017-05-23	135.91	137.04	135.64	136.52	107.90	301,700
2017-05-22	135.61	136.08	135.01	135.85	107.37	290,500
2017-05-19	134.52	135.40	134.17	134.81	106.55	336,500
2017-05-18	132.29	135.09	131.35	134.26	106.11	407,400
2017-05-17	133.16	134.90	132.09	133.15	105.24	649,900
2017-05-16	132.47	133.52	132.01	133.16	105.24	367,700
2017-05-15	130.97	132.93	130.53	132.49	104.71	449,400
2017-05-12	130.70	130.92	129.97	130.71	103.31	360,000
2017-05-11	130.28	131.00	129.55	130.85	103.42	348,900
2017-05-10	128.42	130.45	128.42	130.33	103.01	609,300
2017-05-09	133.75	133.75	128.50	128.98	101.94	1,749,000
2017-05-08	139.27	139.47	136.88	137.38	108.58	882,100
2017-05-05	138.95	139.87	138.81	139.27	110.07	567,800
2017-05-04	138.90	139.75	137.68	138.47	109.44	550,100
2017-05-03	138.48	139.00	137.51	138.83	109.72	269,800
2017-05-02	138.87	138.93	136.41	138.22	109.24	305,200
2017-05-01	139.19	139.30	138.10	138.98	109.84	195,400
2017-04-28	139.58	139.58	138.36	138.59	109.53	301,200
2017-04-27	139.14	140.20	138.81	139.73	110.44	382,300
2017-04-26	139.04	139.80	138.59	138.80	109.70	378,000
2017-04-25	138.89	139.87	137.72	139.09	109.93	377,400
2017-04-24	137.06	138.43	136.82	138.03	109.09	398,100
2017-04-21	135.99	136.57	135.74	136.12	107.58	283,100
2017-04-20	134.83	136.10	134.40	135.80	107.33	268,100
2017-04-19	134.08	135.20	133.76	134.53	106.33	366,200
2017-04-18	132.45	134.78	132.10	134.07	105.96	331,300
2017-04-17	132.31	133.15	131.86	133.02	105.13	339,500
2017-04-13	132.49	133.36	131.91	131.94	104.28	230,600
2017-04-12	133.18	133.18	132.08	132.56	104.77	498,700
2017-04-11	132.89	133.81	132.36	133.40	105.43	318,200
2017-04-10	132.08	133.09	131.77	132.85	105.00	374,500
2017-04-07	132.31	133.20	132.08	132.25	104.52	347,300
2017-04-06	131.88	133.36	131.42	133.04	105.15	589,300
2017-04-05	131.38	132.89	131.38	131.77	104.14	608,700

← NewerPage 40 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.