International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	111.69	112.43	110.65	111.52	86.057	606,000
2016-01-26	110.49	112.48	110.49	111.87	86.327	615,400
2016-01-25	110.14	111.31	108.08	110.40	85.192	1,261,400
2016-01-22	113.46	114.96	112.87	114.07	88.024	411,400
2016-01-21	112.10	113.90	111.10	111.75	86.234	591,900
2016-01-20	111.43	112.66	109.73	111.78	86.257	695,700
2016-01-19	116.08	117.30	112.24	113.48	87.569	692,500
2016-01-15	114.93	115.73	112.53	115.31	88.981	625,600
2016-01-14	116.09	117.80	115.65	117.20	90.440	389,000
2016-01-13	118.85	118.92	115.82	116.05	89.552	675,100
2016-01-12	118.67	119.57	117.35	118.33	91.312	630,500
2016-01-11	117.28	118.14	116.60	117.62	90.764	457,400
2016-01-08	116.99	117.35	116.18	116.34	89.776	689,500
2016-01-07	115.61	116.99	114.38	116.59	89.969	667,600
2016-01-06	117.15	118.01	116.37	117.17	90.417	450,200
2016-01-05	118.40	119.12	117.73	118.93	91.775	268,100
2016-01-04	118.31	118.36	116.94	118.03	91.080	505,500
2015-12-31	120.26	121.06	119.60	119.64	92.323	232,500
2015-12-30	121.03	122.09	120.36	120.62	93.079	195,800
2015-12-29	121.34	122.08	120.47	121.12	93.465	156,200
2015-12-28	119.08	120.40	118.88	120.35	92.871	189,900
2015-12-24	119.45	120.31	119.24	119.97	92.577	82,700
2015-12-23	119.88	120.05	118.65	119.66	92.338	292,400
2015-12-22	117.91	119.80	117.08	119.51	91.790	292,700
2015-12-21	116.60	117.41	116.13	117.23	90.039	337,600
2015-12-18	117.75	118.41	115.84	115.88	89.002	609,500
2015-12-17	120.81	121.09	118.08	118.09	90.700	356,500
2015-12-16	119.19	121.16	118.85	120.95	92.896	344,300
2015-12-15	117.64	119.00	117.52	118.18	90.769	534,300
2015-12-14	116.23	117.38	115.20	116.32	89.340	1,146,200
2015-12-11	116.69	117.80	115.64	116.12	89.187	1,034,200
2015-12-10	120.57	120.98	118.04	118.31	90.869	503,200
2015-12-09	121.18	122.64	119.72	120.72	92.720	559,500
2015-12-08	120.57	121.64	119.71	121.03	92.958	398,300
2015-12-07	120.81	121.69	120.08	121.28	93.150	434,600
2015-12-04	119.48	121.53	119.48	121.25	93.127	321,100
2015-12-03	120.42	120.80	118.26	119.14	91.506	355,900
2015-12-02	121.56	122.21	120.10	120.41	92.481	396,900
2015-12-01	117.89	122.20	117.89	122.00	93.703	673,800
2015-11-30	120.34	121.03	119.46	120.01	92.174	428,100
2015-11-27	120.23	120.87	119.15	119.85	92.051	170,600
2015-11-25	120.54	120.76	119.62	120.25	92.359	328,800
2015-11-24	118.22	120.48	117.59	120.09	92.236	573,400
2015-11-23	117.23	119.10	116.33	118.56	91.061	334,800
2015-11-20	118.10	118.29	116.65	117.05	89.901	280,600
2015-11-19	117.48	119.40	116.34	117.84	90.508	505,100
2015-11-18	115.67	117.52	115.12	117.44	90.200	463,200
2015-11-17	114.05	116.49	114.00	115.45	88.672	437,200
2015-11-16	111.78	114.55	111.78	114.50	87.942	360,600
2015-11-13	113.34	113.86	111.33	111.75	85.830	415,600
2015-11-12	114.46	115.68	113.20	113.28	87.005	388,900
2015-11-11	114.44	116.44	114.21	115.90	89.018	390,700
2015-11-10	112.80	116.86	112.00	113.61	87.259	750,700
2015-11-09	113.40	114.26	112.34	114.11	87.643	602,600
2015-11-06	115.26	115.58	111.98	113.20	86.944	881,200
2015-11-05	116.21	116.36	115.31	115.97	89.071	291,900
2015-11-04	116.29	116.81	115.71	116.18	89.233	285,500
2015-11-03	115.91	116.56	115.69	116.18	89.233	414,600
2015-11-02	116.20	116.97	115.23	116.05	89.133	320,700
2015-10-30	115.67	117.05	115.07	116.06	89.140	417,200

← NewerPage 46 of 79 · 4,732 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.