International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	137.53	137.53	135.04	135.48	106.00	227,800
2016-10-10	138.33	138.69	137.31	137.70	107.74	269,500
2016-10-07	138.46	138.46	136.26	137.43	107.53	367,000
2016-10-06	137.83	138.80	137.01	138.22	108.15	710,100
2016-10-05	140.69	140.89	138.51	138.55	108.41	643,600
2016-10-04	141.90	142.77	140.22	140.42	109.87	269,400
2016-10-03	142.93	143.64	141.85	141.96	111.07	432,900
2016-09-30	142.11	143.43	141.72	142.97	111.87	369,000
2016-09-29	141.90	142.74	141.19	141.98	111.09	476,400
2016-09-28	141.65	142.12	140.60	142.00	111.11	357,600
2016-09-27	140.09	141.30	139.50	141.27	110.53	215,300
2016-09-26	140.09	140.89	140.08	140.19	109.69	308,100
2016-09-23	141.70	141.91	140.90	140.90	110.25	575,800
2016-09-22	141.52	142.09	140.94	141.89	111.02	341,900
2016-09-21	138.81	141.19	138.81	141.10	109.90	480,300
2016-09-20	138.88	138.93	138.04	138.24	107.67	381,800
2016-09-19	136.42	137.91	136.42	137.79	107.32	305,500
2016-09-16	135.19	136.17	134.21	135.85	105.81	453,700
2016-09-15	134.44	135.60	133.96	135.28	105.37	269,700
2016-09-14	135.21	135.21	133.97	134.58	104.82	306,000
2016-09-13	135.36	137.94	134.62	135.02	105.17	602,500
2016-09-12	133.96	135.23	133.58	135.00	105.15	662,900
2016-09-09	137.60	137.82	134.74	134.75	104.96	517,400
2016-09-08	139.26	139.27	138.52	138.63	107.98	331,200
2016-09-07	139.11	139.34	138.02	139.33	108.52	330,800
2016-09-06	139.40	139.55	138.14	138.77	108.09	245,200
2016-09-02	139.04	139.27	138.23	138.99	108.26	280,500
2016-09-01	138.24	138.81	137.52	138.37	107.77	334,300
2016-08-31	138.21	138.95	138.15	138.58	107.94	358,500
2016-08-30	137.85	139.21	137.47	138.45	107.84	417,400
2016-08-29	136.51	137.74	136.51	137.45	107.06	259,700
2016-08-26	138.77	139.16	135.71	136.42	106.26	310,800
2016-08-25	137.63	138.73	137.17	138.54	107.91	171,500
2016-08-24	138.06	138.65	137.61	137.86	107.38	279,800
2016-08-23	138.54	139.07	137.39	138.09	107.56	205,000
2016-08-22	137.41	137.60	136.60	137.59	107.17	156,000
2016-08-19	135.78	137.74	135.23	137.53	107.12	328,200
2016-08-18	134.38	136.37	134.38	136.20	106.08	322,400
2016-08-17	134.22	134.51	133.33	134.22	104.54	236,300
2016-08-16	135.84	135.84	133.79	134.04	104.40	394,600
2016-08-15	136.00	136.02	135.29	135.89	105.84	292,600
2016-08-12	135.46	136.45	135.17	135.59	105.61	330,800
2016-08-11	135.77	136.59	135.51	136.04	105.96	214,200
2016-08-10	136.49	136.78	134.46	135.54	105.57	420,600
2016-08-09	136.37	139.81	135.16	136.38	106.22	1,327,100
2016-08-08	133.66	133.94	132.15	132.71	103.37	769,500
2016-08-05	136.04	136.16	132.64	134.01	104.38	636,700
2016-08-04	134.27	136.75	134.09	135.76	105.74	484,700
2016-08-03	133.17	134.04	132.26	134.04	104.40	273,600
2016-08-02	133.20	133.24	132.27	132.87	103.49	288,700
2016-08-01	133.35	133.59	132.51	133.39	103.90	316,300
2016-07-29	133.21	133.55	132.42	133.25	103.79	354,700
2016-07-28	132.93	133.61	132.76	133.26	103.79	243,700
2016-07-27	134.37	134.37	132.35	133.20	103.75	335,900
2016-07-26	135.55	135.55	133.92	134.41	104.69	296,600
2016-07-25	134.13	135.26	133.85	135.25	105.34	336,300
2016-07-22	133.06	134.43	132.65	134.03	104.39	252,500
2016-07-21	133.53	133.75	132.36	132.87	103.49	216,800
2016-07-20	132.98	134.51	131.90	133.92	104.31	317,700
2016-07-19	131.66	133.14	131.62	132.51	103.21	325,200

← NewerPage 43 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.