International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	131.97	132.45	130.99	131.45	103.89	320,900
2017-04-03	132.74	132.78	131.25	131.59	104.00	389,400
2017-03-31	132.45	133.43	132.02	132.53	104.75	498,100
2017-03-30	131.81	133.42	131.64	132.37	104.62	405,100
2017-03-29	131.42	132.21	130.98	131.96	104.29	972,900
2017-03-28	131.98	132.35	130.61	131.55	103.97	843,400
2017-03-27	132.73	133.46	131.77	132.56	104.77	1,124,800
2017-03-24	135.16	135.29	132.79	133.19	105.27	667,300
2017-03-23	135.40	136.83	134.94	135.07	106.75	808,300
2017-03-22	135.02	136.98	134.50	136.89	107.69	770,000
2017-03-21	135.45	137.04	134.48	135.10	106.28	961,500
2017-03-20	132.05	135.49	131.69	135.40	106.51	1,545,500
2017-03-17	129.61	132.24	129.32	132.10	103.92	1,223,000
2017-03-16	128.28	129.09	127.78	128.94	101.43	571,200
2017-03-15	126.50	128.43	126.02	128.10	100.77	571,600
2017-03-14	126.11	126.77	125.53	126.22	99.292	491,400
2017-03-13	125.42	126.76	124.62	126.60	99.591	617,800
2017-03-10	124.55	125.39	124.33	125.33	98.592	474,500
2017-03-09	124.26	124.26	123.15	123.66	97.278	504,000
2017-03-08	123.79	125.46	123.79	124.28	97.766	607,600
2017-03-07	124.18	125.10	123.35	123.89	97.459	439,000
2017-03-06	124.41	125.13	124.21	124.39	97.852	567,500
2017-03-03	126.07	126.67	124.54	125.13	98.434	345,300
2017-03-02	126.94	127.47	125.50	126.13	99.221	556,700
2017-03-01	126.12	128.38	126.02	127.10	99.984	624,500
2017-02-28	124.82	126.20	124.74	125.70	98.883	506,200
2017-02-27	125.11	125.15	124.13	124.81	98.183	462,900
2017-02-24	125.06	125.30	124.00	125.00	98.332	516,800
2017-02-23	125.04	128.33	123.94	125.14	98.442	1,083,600
2017-02-22	121.59	122.83	121.03	122.63	96.468	563,300
2017-02-21	122.14	123.19	121.09	121.62	95.673	668,400
2017-02-17	123.68	123.86	122.10	122.37	96.263	881,600
2017-02-16	120.83	126.34	120.00	124.03	97.569	1,933,900
2017-02-15	117.36	119.27	117.07	119.16	93.738	669,100
2017-02-14	119.54	119.96	117.09	117.90	92.747	1,004,800
2017-02-13	118.43	120.03	117.56	120.03	94.422	732,700
2017-02-10	118.26	119.09	117.57	117.91	92.755	1,347,100
2017-02-09	117.92	119.31	117.51	117.74	92.621	1,313,500
2017-02-08	116.74	118.54	116.30	117.92	92.762	639,500
2017-02-07	117.76	117.88	116.32	116.75	91.842	670,600
2017-02-06	117.55	118.04	116.53	117.47	92.408	364,800
2017-02-03	117.17	118.45	116.11	117.98	92.810	699,300
2017-02-02	116.57	118.13	114.81	116.84	91.913	1,771,100
2017-02-01	117.40	117.63	115.78	116.54	91.677	929,800
2017-01-31	118.66	118.88	115.97	117.21	92.204	798,400
2017-01-30	119.42	119.69	118.49	119.00	93.612	415,900
2017-01-27	119.42	119.92	118.52	119.85	94.281	284,800
2017-01-26	120.04	120.36	119.48	119.70	94.163	261,500
2017-01-25	120.06	120.29	119.59	119.82	94.257	416,600
2017-01-24	117.62	119.66	116.79	119.54	94.037	373,700
2017-01-23	117.81	117.91	116.83	117.37	92.330	315,600
2017-01-20	117.70	119.44	117.59	118.13	92.928	456,200
2017-01-19	117.67	118.03	116.64	117.51	92.440	465,800
2017-01-18	117.21	117.92	116.72	117.83	92.692	501,000
2017-01-17	116.72	117.78	116.39	116.81	91.889	464,500
2017-01-13	115.58	117.18	115.58	116.66	91.771	427,700
2017-01-12	116.08	116.73	114.95	115.26	90.670	548,900
2017-01-11	115.28	116.53	114.77	116.30	91.488	608,100
2017-01-10	116.03	116.58	115.39	115.48	90.843	491,500
2017-01-09	115.25	116.20	113.50	115.56	90.906	712,000

← NewerPage 41 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.