International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	115.04	115.82	114.20	115.51	88.718	288,500
2015-10-28	113.65	115.52	113.44	115.05	88.365	397,100
2015-10-27	114.00	114.50	112.91	113.71	87.336	340,300
2015-10-26	113.56	114.92	113.47	114.67	88.073	271,300
2015-10-23	114.81	114.91	113.48	113.52	87.190	360,200
2015-10-22	112.73	113.76	112.49	113.73	87.351	485,800
2015-10-21	113.42	113.79	111.58	111.76	85.838	269,700
2015-10-20	112.90	113.41	112.45	112.78	86.621	304,800
2015-10-19	111.88	113.17	111.88	112.96	86.759	389,100
2015-10-16	112.00	112.56	111.47	112.53	86.429	317,500
2015-10-15	110.70	111.20	110.15	111.07	85.308	413,500
2015-10-14	110.06	111.14	109.86	109.98	84.471	208,000
2015-10-13	109.31	111.14	109.18	110.24	84.670	387,800
2015-10-12	109.31	110.64	108.83	110.10	84.563	337,500
2015-10-09	109.57	110.22	109.04	109.53	84.125	341,400
2015-10-08	109.21	109.91	108.75	109.51	84.110	536,600
2015-10-07	108.47	109.75	108.47	109.75	84.294	478,000
2015-10-06	108.18	108.83	107.13	107.98	82.935	338,500
2015-10-05	107.18	108.28	106.91	108.21	83.111	382,900
2015-10-02	102.47	106.89	102.44	106.81	82.036	389,000
2015-10-01	104.07	104.38	102.46	103.88	79.786	657,300
2015-09-30	101.95	103.33	101.45	103.26	79.309	486,900
2015-09-29	100.59	101.33	100.02	101.09	77.643	335,800
2015-09-28	104.25	104.35	100.50	100.59	77.259	794,000
2015-09-25	105.17	106.53	105.07	105.76	81.229	444,300
2015-09-24	104.15	105.08	103.39	104.80	80.492	437,400
2015-09-23	104.69	105.70	104.23	104.71	80.423	562,700
2015-09-22	105.27	105.47	104.52	105.07	80.269	357,200
2015-09-21	105.88	106.73	104.91	106.06	81.026	283,500
2015-09-18	106.10	106.48	104.84	105.17	80.346	489,900
2015-09-17	107.41	109.17	107.30	107.58	82.187	267,600
2015-09-16	106.21	107.86	106.17	107.69	82.271	338,400
2015-09-15	106.16	106.56	105.22	106.33	81.232	356,900
2015-09-14	107.10	107.36	105.92	106.12	81.072	240,300
2015-09-11	106.53	107.26	105.97	107.13	81.843	435,900
2015-09-10	108.32	109.18	106.85	107.19	81.889	591,500
2015-09-09	110.36	110.81	108.62	108.73	83.066	283,500
2015-09-08	108.99	109.33	108.39	109.25	83.463	545,100
2015-09-04	107.78	108.11	106.65	106.95	81.706	493,700
2015-09-03	109.40	110.43	108.89	109.46	83.623	316,400
2015-09-02	107.93	108.54	106.51	108.50	82.890	549,800
2015-09-01	107.07	107.96	105.83	106.23	81.156	546,300
2015-08-31	110.61	110.61	109.49	109.55	83.692	297,700
2015-08-28	110.44	111.01	109.58	110.96	84.769	350,200
2015-08-27	110.16	112.25	108.94	110.70	84.571	495,400
2015-08-26	109.19	109.64	107.16	108.91	83.203	553,000
2015-08-25	110.59	110.64	107.00	107.05	81.782	813,200
2015-08-24	106.87	109.13	106.20	108.00	82.508	1,178,300
2015-08-21	113.12	114.12	111.92	111.95	85.525	1,065,200
2015-08-20	113.61	113.88	111.62	112.00	85.564	704,800
2015-08-19	114.21	115.16	113.67	114.11	87.176	403,300
2015-08-18	114.73	115.85	114.73	115.53	88.260	324,600
2015-08-17	113.95	115.20	113.83	114.99	87.848	368,200
2015-08-14	113.23	114.69	113.05	114.36	87.367	350,100
2015-08-13	113.36	114.09	112.43	113.22	86.496	501,800
2015-08-12	112.99	114.43	112.42	113.74	86.893	549,900
2015-08-11	115.54	117.11	112.78	114.05	87.130	887,800
2015-08-10	116.74	118.87	116.33	118.81	90.766	390,900
2015-08-07	116.53	116.93	115.85	116.28	88.833	283,000
2015-08-06	117.23	118.09	115.72	116.42	88.940	458,900

← NewerPage 47 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.