International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	120.44	120.73	119.25	120.15	93.170	407,600
2016-04-20	121.75	122.40	119.32	120.00	93.054	787,000
2016-04-19	121.90	123.43	121.33	122.28	94.822	559,500
2016-04-18	119.23	121.49	118.97	121.24	94.016	373,700
2016-04-15	119.31	120.28	119.10	119.99	93.046	723,000
2016-04-14	120.13	120.31	119.09	119.31	92.519	487,900
2016-04-13	119.36	120.05	118.78	119.98	93.039	757,500
2016-04-12	117.63	118.89	117.38	118.53	91.914	553,400
2016-04-11	118.20	118.47	117.18	117.39	91.030	294,700
2016-04-08	117.75	118.94	117.17	117.70	91.270	265,300
2016-04-07	117.25	118.07	116.37	116.64	90.449	611,100
2016-04-06	115.60	118.14	115.41	118.07	91.557	499,800
2016-04-05	115.04	116.28	114.76	115.34	89.440	558,700
2016-04-04	116.44	116.44	114.65	115.85	89.836	454,400
2016-04-01	113.19	116.51	112.95	116.38	90.247	480,300
2016-03-31	114.67	115.11	113.39	113.77	88.223	384,000
2016-03-30	115.42	116.18	114.21	114.58	88.851	456,600
2016-03-29	113.36	114.90	112.91	114.79	89.014	361,600
2016-03-28	113.40	114.12	113.31	113.84	88.277	239,400
2016-03-24	112.59	113.78	111.74	113.24	87.812	671,800
2016-03-23	113.91	114.49	112.81	113.63	88.114	405,200
2016-03-22	113.86	115.33	111.83	114.90	88.665	596,300
2016-03-21	113.68	114.13	112.81	113.94	87.924	490,300
2016-03-18	113.16	115.12	112.84	113.68	87.724	962,400
2016-03-17	111.57	113.03	110.91	112.88	87.106	403,300
2016-03-16	109.70	111.96	109.70	111.45	86.003	345,000
2016-03-15	110.05	110.76	109.53	110.30	85.115	513,700
2016-03-14	109.36	111.33	109.18	110.33	85.138	412,700
2016-03-11	109.07	110.62	108.27	109.98	84.868	435,900
2016-03-10	108.00	108.99	106.59	107.68	83.094	480,200
2016-03-09	107.26	107.98	106.11	107.50	82.955	563,500
2016-03-08	105.27	109.18	104.93	107.17	82.700	1,129,500
2016-03-07	105.93	107.40	105.70	106.43	82.129	695,700
2016-03-04	105.54	106.85	104.93	106.41	82.114	549,100
2016-03-03	105.94	106.09	104.60	105.15	81.141	764,300
2016-03-02	105.81	106.48	104.59	105.82	81.658	592,300
2016-03-01	104.32	107.29	104.06	106.62	82.276	664,800
2016-02-29	104.15	105.39	103.26	103.29	79.706	598,800
2016-02-26	105.50	105.75	103.85	104.12	80.346	691,700
2016-02-25	106.25	106.73	104.20	105.02	81.041	550,800
2016-02-24	102.64	106.82	102.31	106.21	81.959	1,027,800
2016-02-23	104.36	105.14	102.77	103.42	79.806	566,100
2016-02-22	106.27	107.54	105.20	105.28	81.242	1,020,800
2016-02-19	105.34	105.55	104.04	105.40	81.334	768,400
2016-02-18	106.30	107.01	104.35	105.39	81.326	721,100
2016-02-17	107.50	108.84	105.89	106.08	81.859	1,026,400
2016-02-16	105.68	108.04	104.48	106.54	82.214	1,101,800
2016-02-12	101.00	107.81	101.00	106.75	82.376	1,957,000
2016-02-11	100.50	105.30	97.240	100.49	77.545	4,519,000
2016-02-10	116.81	119.75	114.32	115.33	88.997	1,069,900
2016-02-09	115.21	117.29	115.18	116.83	90.154	746,300
2016-02-08	117.96	118.40	115.60	116.61	89.985	591,900
2016-02-05	121.28	121.69	117.75	119.38	92.122	694,200
2016-02-04	119.99	122.38	119.89	121.28	93.588	551,400
2016-02-03	117.76	120.60	116.89	120.60	93.064	603,800
2016-02-02	117.12	117.75	116.23	117.22	90.455	445,500
2016-02-01	116.39	119.04	115.36	118.46	91.412	836,900
2016-01-29	113.15	117.00	112.77	116.96	90.255	681,600
2016-01-28	112.43	113.04	110.69	112.19	86.574	638,600
2016-01-27	111.69	112.43	110.65	111.52	86.057	606,000

← NewerPage 45 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.