International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	117.19	118.08	116.61	117.24	89.567	384,500
2015-08-04	115.51	116.80	115.51	116.00	88.620	258,400
2015-08-03	115.45	115.75	114.68	115.30	88.085	258,400
2015-07-31	116.38	116.87	115.37	115.59	88.306	474,600
2015-07-30	114.29	116.06	114.06	115.51	88.245	468,100
2015-07-29	113.65	114.82	112.75	114.57	87.527	350,200
2015-07-28	111.56	113.84	110.97	113.70	86.862	439,900
2015-07-27	110.51	111.42	110.11	111.11	84.884	365,500
2015-07-24	112.04	112.07	110.00	111.10	84.876	381,400
2015-07-23	112.59	113.00	111.85	112.18	85.701	380,000
2015-07-22	112.40	113.99	111.50	112.27	85.770	339,300
2015-07-21	111.93	114.31	111.52	111.60	85.258	493,600
2015-07-20	112.18	112.39	111.42	111.61	85.266	403,500
2015-07-17	113.07	113.44	112.41	112.64	86.053	220,300
2015-07-16	112.98	113.55	112.18	113.35	86.595	374,100
2015-07-15	112.93	113.77	112.57	112.69	86.091	315,000
2015-07-14	112.51	113.33	112.40	113.16	86.450	270,600
2015-07-13	112.15	112.92	111.17	112.65	86.060	331,200
2015-07-10	110.40	111.35	109.58	111.15	84.914	278,000
2015-07-09	109.73	110.31	108.81	108.91	83.203	333,800
2015-07-08	108.67	109.24	108.25	108.45	82.852	515,200
2015-07-07	109.62	110.12	108.20	109.66	83.776	410,400
2015-07-06	109.17	110.64	108.91	109.70	83.807	278,600
2015-07-02	110.77	110.87	109.84	110.33	84.288	374,500
2015-07-01	110.28	110.79	109.66	110.22	84.204	361,700
2015-06-30	110.22	110.56	108.87	109.29	83.493	441,300
2015-06-29	111.60	112.36	109.23	109.29	83.493	325,600
2015-06-26	113.00	113.40	112.45	112.62	86.037	401,000
2015-06-25	112.73	113.53	112.50	112.62	86.037	339,300
2015-06-24	112.64	113.90	112.25	112.65	86.060	421,600
2015-06-23	113.98	114.04	113.03	113.21	86.129	376,300
2015-06-22	113.59	114.09	113.00	113.53	86.372	355,600
2015-06-19	113.48	114.60	112.80	112.82	85.832	536,400
2015-06-18	112.22	113.66	111.46	113.34	86.228	552,700
2015-06-17	111.60	112.57	111.35	111.58	84.889	625,500
2015-06-16	109.43	111.92	109.38	111.24	84.630	634,500
2015-06-15	109.39	109.92	108.82	109.37	83.208	420,500
2015-06-12	111.32	111.59	110.08	110.33	83.938	362,700
2015-06-11	110.90	112.07	110.69	111.45	84.790	754,300
2015-06-10	110.27	111.04	109.88	110.83	84.318	1,131,100
2015-06-09	110.34	110.44	109.41	109.76	83.504	607,400
2015-06-08	111.20	112.26	110.31	110.34	83.946	562,400
2015-06-05	112.15	112.44	111.01	111.12	84.539	627,600
2015-06-04	113.67	114.36	112.34	112.48	85.574	856,500
2015-06-03	116.65	117.05	113.97	114.47	87.088	952,100
2015-06-02	117.18	118.04	116.40	116.44	88.586	382,000
2015-06-01	119.29	119.29	116.74	117.51	89.400	432,200
2015-05-29	119.45	120.20	118.50	119.04	90.564	555,700
2015-05-28	118.87	119.77	118.74	119.27	90.739	337,200
2015-05-27	116.92	119.06	116.85	118.82	90.397	382,200
2015-05-26	117.47	117.97	116.47	117.10	89.088	419,500
2015-05-22	117.99	118.72	117.78	118.35	90.039	364,700
2015-05-21	117.29	118.46	117.29	118.26	89.971	491,500
2015-05-20	116.05	117.86	115.59	117.53	89.416	419,100
2015-05-19	115.36	116.31	115.03	115.89	88.168	266,700
2015-05-18	115.02	115.49	114.82	115.28	87.704	222,500
2015-05-15	114.99	115.44	114.69	115.43	87.818	295,400
2015-05-14	113.31	115.16	112.62	115.05	87.529	467,500
2015-05-13	114.03	114.03	110.57	112.69	85.733	971,100
2015-05-12	115.68	117.32	113.34	114.40	87.034	1,012,800

← NewerPage 48 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.