International Flavors & Fragrances Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 62.570 | 63.250 | 62.280 | 62.970 | 61.599 | 2,487,300 |
| 2025-10-30 | 63.020 | 63.960 | 62.500 | 63.130 | 61.755 | 2,785,000 |
| 2025-10-29 | 64.460 | 64.700 | 63.050 | 63.280 | 61.902 | 2,377,300 |
| 2025-10-28 | 65.040 | 65.490 | 64.480 | 64.880 | 63.467 | 2,062,600 |
| 2025-10-27 | 65.910 | 66.290 | 65.040 | 65.290 | 63.868 | 1,846,400 |
| 2025-10-24 | 66.270 | 66.490 | 65.500 | 65.910 | 64.475 | 1,828,900 |
| 2025-10-23 | 64.970 | 66.000 | 64.940 | 65.770 | 64.338 | 2,072,400 |
| 2025-10-22 | 65.280 | 65.760 | 64.790 | 64.820 | 63.408 | 2,281,200 |
| 2025-10-21 | 64.650 | 65.310 | 64.010 | 65.010 | 63.594 | 1,660,200 |
| 2025-10-20 | 64.030 | 64.790 | 63.910 | 64.640 | 63.232 | 1,764,600 |
← NewerPage 5 of 5 · 250 trading days
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.