International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	131.87	132.74	131.28	132.22	102.98	262,500
2016-07-15	132.16	132.71	131.81	132.10	102.89	353,800
2016-07-14	133.07	133.34	131.50	131.75	102.62	335,900
2016-07-13	131.46	132.36	131.26	132.24	103.00	384,400
2016-07-12	130.32	131.48	129.18	131.20	102.19	416,700
2016-07-11	130.00	130.34	129.19	129.38	100.77	218,000
2016-07-08	128.53	129.75	128.42	129.53	100.89	462,900
2016-07-07	126.96	128.47	126.75	127.55	99.347	445,800
2016-07-06	125.45	127.08	125.14	126.99	98.911	604,300
2016-07-05	125.67	126.18	124.77	125.69	97.898	389,500
2016-07-01	126.47	128.10	125.67	126.03	98.163	374,700
2016-06-30	124.50	126.10	123.77	126.07	98.194	676,500
2016-06-29	122.41	124.14	122.13	123.81	96.434	845,600
2016-06-28	120.00	121.23	119.11	121.15	94.362	613,000
2016-06-27	121.11	121.55	117.82	119.56	93.124	1,452,900
2016-06-24	123.74	126.20	121.69	122.14	95.133	1,237,200
2016-06-23	127.49	128.47	126.77	127.23	99.098	569,200
2016-06-22	127.54	127.75	126.42	126.86	98.374	723,800
2016-06-21	127.59	127.93	127.05	127.28	98.699	431,900
2016-06-20	126.21	127.53	126.16	127.00	98.482	692,600
2016-06-17	125.95	126.00	124.26	125.50	97.319	568,900
2016-06-16	125.82	126.18	124.42	125.93	97.652	767,700
2016-06-15	128.09	128.09	126.10	126.21	97.870	511,300
2016-06-14	126.55	127.70	124.48	127.37	98.769	785,500
2016-06-13	128.49	128.58	127.29	127.34	98.746	403,000
2016-06-10	129.02	129.23	127.50	128.76	99.847	726,100
2016-06-09	130.16	130.60	129.50	129.80	100.65	482,300
2016-06-08	129.76	131.30	128.84	131.01	101.59	380,700
2016-06-07	129.10	130.17	128.57	129.53	100.44	314,800
2016-06-06	128.88	129.64	128.28	128.84	99.909	495,100
2016-06-03	128.49	128.71	127.28	128.33	99.514	580,800
2016-06-02	128.82	128.82	127.68	128.71	99.808	446,800
2016-06-01	129.00	129.42	128.21	128.92	99.971	616,400
2016-05-31	129.21	129.45	128.03	129.00	100.03	513,900
2016-05-27	128.92	129.37	128.16	129.34	100.30	254,500
2016-05-26	129.05	129.30	128.64	128.93	99.979	450,900
2016-05-25	128.31	129.34	128.31	129.00	100.03	275,100
2016-05-24	128.15	128.47	126.54	128.25	99.451	404,800
2016-05-23	127.79	128.09	126.80	127.92	99.196	329,200
2016-05-20	128.64	129.18	127.46	128.03	99.281	584,200
2016-05-19	126.50	128.13	125.76	128.00	99.258	442,300
2016-05-18	127.00	127.81	126.21	126.63	98.195	1,042,100
2016-05-17	127.09	127.69	126.38	127.50	98.870	1,130,700
2016-05-16	126.17	128.13	126.16	127.80	99.103	747,200
2016-05-13	125.89	126.79	125.51	126.25	97.901	740,200
2016-05-12	124.24	126.33	123.77	126.16	97.831	789,400
2016-05-11	126.02	126.64	123.57	123.62	95.861	807,000
2016-05-10	122.00	127.53	121.02	126.24	97.893	1,845,500
2016-05-09	118.68	119.98	118.42	119.89	92.969	763,800
2016-05-06	118.20	118.69	117.07	118.59	91.961	614,600
2016-05-05	119.28	119.85	118.36	118.62	91.984	308,600
2016-05-04	118.92	120.43	118.48	118.64	91.999	407,800
2016-05-03	118.78	119.61	118.27	119.36	92.558	338,600
2016-05-02	119.76	120.35	119.34	119.81	92.907	436,500
2016-04-29	119.28	119.68	118.30	119.47	92.643	318,200
2016-04-28	119.25	120.54	118.92	119.48	92.651	289,800
2016-04-27	120.52	120.91	119.78	120.27	93.263	225,500
2016-04-26	120.17	121.24	119.64	120.37	93.341	374,500
2016-04-25	120.22	120.33	119.32	120.11	93.139	403,000
2016-04-22	120.30	120.96	119.41	120.82	93.690	388,600

← NewerPage 44 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.