International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	115.67	116.53	113.16	116.02	91.268	1,013,900
2017-01-05	116.94	117.44	115.12	116.10	91.331	1,010,200
2017-01-04	117.00	118.18	115.51	117.39	92.346	705,900
2017-01-03	118.45	119.67	116.73	117.17	92.172	531,300
2016-12-30	118.86	119.30	117.53	117.83	92.692	504,500
2016-12-29	118.82	119.21	118.65	118.90	93.533	416,300
2016-12-28	119.04	119.56	118.60	118.80	93.455	407,900
2016-12-27	118.64	119.42	118.38	119.02	93.628	561,300
2016-12-23	118.70	119.14	117.98	118.24	93.014	606,000
2016-12-22	117.90	119.35	117.75	119.35	93.384	466,600
2016-12-21	118.12	119.27	117.23	118.24	92.515	535,000
2016-12-20	117.86	118.36	117.00	117.79	92.163	373,900
2016-12-19	118.35	118.65	117.31	117.87	92.226	620,400
2016-12-16	119.29	120.00	116.64	118.01	92.335	1,460,400
2016-12-15	118.36	120.21	118.00	120.17	94.026	636,500
2016-12-14	122.22	122.69	118.31	118.43	92.664	800,400
2016-12-13	123.21	123.73	121.24	121.75	95.262	738,000
2016-12-12	125.78	126.08	122.91	123.20	96.396	446,500
2016-12-09	125.76	126.26	124.12	125.30	98.039	485,500
2016-12-08	124.66	126.18	124.02	125.76	98.399	657,900
2016-12-07	121.53	125.07	121.53	124.66	97.539	547,600
2016-12-06	121.04	122.12	120.34	121.79	95.293	535,100
2016-12-05	120.63	121.25	119.13	121.01	94.683	631,100
2016-12-02	118.99	120.17	118.36	120.07	93.947	607,300
2016-12-01	121.07	121.44	118.08	118.51	92.727	772,100
2016-11-30	121.15	121.59	120.51	121.05	94.714	564,200
2016-11-29	120.41	121.90	120.00	121.25	94.871	345,200
2016-11-28	120.61	121.13	119.77	120.35	94.166	452,900
2016-11-25	120.32	121.90	120.27	120.38	94.190	365,100
2016-11-23	119.99	121.22	119.89	120.33	94.151	623,900
2016-11-22	119.95	120.85	119.67	120.34	94.159	747,200
2016-11-21	119.56	120.97	119.56	120.05	93.932	413,900
2016-11-18	119.14	120.22	117.31	119.78	93.720	608,900
2016-11-17	121.19	121.52	119.26	119.45	93.462	693,600
2016-11-16	118.06	121.05	117.82	120.83	94.542	644,000
2016-11-15	117.56	119.05	117.36	118.06	92.375	596,000
2016-11-14	118.48	119.05	116.73	117.52	91.952	837,700
2016-11-11	118.41	119.64	118.01	118.40	92.641	680,700
2016-11-10	124.41	124.59	118.01	118.47	92.695	2,154,400
2016-11-09	123.71	125.05	122.00	124.03	97.046	1,540,100
2016-11-08	124.39	127.55	119.71	126.06	98.634	2,196,700
2016-11-07	130.03	131.97	129.40	131.12	102.59	715,500
2016-11-04	129.57	130.40	127.91	128.66	100.67	715,400
2016-11-03	130.66	130.98	129.22	129.29	101.16	380,200
2016-11-02	133.80	133.97	130.50	130.65	102.23	493,900
2016-11-01	130.90	133.99	130.90	133.84	104.72	785,000
2016-10-31	134.89	134.89	130.67	130.78	102.33	726,400
2016-10-28	133.60	134.96	133.60	134.54	105.27	812,900
2016-10-27	132.30	133.68	132.00	133.38	104.36	720,900
2016-10-26	130.35	132.64	130.15	132.06	103.33	743,800
2016-10-25	130.10	130.51	128.85	130.50	102.11	358,200
2016-10-24	130.24	130.90	129.86	130.52	102.12	367,700
2016-10-21	128.60	129.89	128.15	129.75	101.52	259,100
2016-10-20	129.32	130.21	129.04	129.21	101.10	269,800
2016-10-19	130.13	130.61	128.73	129.43	101.27	426,000
2016-10-18	130.12	130.14	128.52	130.00	101.72	357,100
2016-10-17	129.69	130.07	128.63	129.10	101.01	442,800
2016-10-14	131.00	131.00	129.28	129.31	101.18	451,800
2016-10-13	130.00	130.78	128.37	130.21	101.88	851,000
2016-10-12	135.11	135.11	131.31	131.35	102.77	836,400

← NewerPage 42 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.