International Flavors & Fragrances Inc historical data

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

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
2025-10-17	62.780	63.900	62.600	63.750	62.362	2,751,000
2025-10-16	62.280	63.190	62.130	62.600	61.237	1,983,000
2025-10-15	61.860	62.830	61.570	61.930	60.581	1,482,400
2025-10-14	60.000	61.710	59.750	61.670	60.327	1,596,500
2025-10-13	59.770	60.490	59.500	60.100	58.791	1,385,000
2025-10-10	60.390	60.590	59.140	59.550	58.253	4,215,400
2025-10-09	61.610	61.780	59.910	60.150	58.840	1,410,800
2025-10-08	61.490	61.650	60.700	61.300	59.965	1,783,800
2025-10-07	61.850	62.150	60.980	61.020	59.691	2,988,700
2025-10-06	62.050	62.380	61.470	61.500	60.161	1,674,100
2025-10-03	61.350	62.450	61.350	62.180	60.826	1,542,000
2025-10-02	60.870	62.010	60.770	61.510	60.171	1,685,200
2025-10-01	61.320	61.720	60.400	60.960	59.632	2,569,500
2025-09-30	60.880	61.790	60.400	61.540	60.200	2,293,800
2025-09-29	60.730	61.120	59.890	60.960	59.632	2,386,800
2025-09-26	60.560	60.990	60.350	60.720	59.006	1,821,600
2025-09-25	62.310	62.470	60.130	60.300	58.598	2,428,200
2025-09-24	62.290	62.850	62.130	62.540	60.775	1,535,800
2025-09-23	62.600	62.950	62.190	62.390	60.629	1,673,800
2025-09-22	63.330	63.330	62.170	62.200	60.445	2,417,300
2025-09-19	63.920	64.530	63.110	63.530	61.737	6,765,700
2025-09-18	63.650	64.050	63.250	63.750	61.951	3,083,600
2025-09-17	64.480	65.260	63.250	63.340	61.552	2,601,600
2025-09-16	64.720	64.830	64.300	64.520	62.699	1,712,300
2025-09-15	65.810	65.810	64.340	64.370	62.553	3,081,100
2025-09-12	65.980	66.360	65.420	65.620	63.768	1,921,200
2025-09-11	64.200	66.540	64.200	66.350	64.478	2,419,200
2025-09-10	64.850	65.210	63.970	64.480	62.660	1,795,500
2025-09-09	65.550	66.080	64.910	65.070	63.234	1,677,600
2025-09-08	67.030	67.030	65.520	66.170	64.303	1,901,800
2025-09-05	65.610	67.240	65.290	66.030	64.167	1,872,100
2025-09-04	65.790	65.880	64.840	65.530	63.681	1,958,500
2025-09-03	66.030	66.760	65.490	65.710	63.856	1,815,200
2025-09-02	66.940	67.500	65.360	66.550	64.672	2,267,200
2025-08-29	67.110	67.660	66.800	67.510	65.605	1,521,800
2025-08-28	67.000	67.340	66.160	67.100	65.206	1,467,600
2025-08-27	66.490	66.980	66.350	66.780	64.895	2,018,900
2025-08-26	67.110	67.480	66.440	66.720	64.837	2,247,700
2025-08-25	67.820	67.870	66.910	67.140	65.245	1,199,000
2025-08-22	66.500	68.270	66.320	67.980	66.062	2,293,800
2025-08-21	65.670	66.410	65.540	66.130	64.264	1,643,800
2025-08-20	65.970	66.700	65.570	66.110	64.244	1,900,200
2025-08-19	65.710	66.640	65.360	65.830	63.972	1,267,000
2025-08-18	65.710	66.000	65.080	65.310	63.467	1,713,800
2025-08-15	66.170	66.400	65.490	65.820	63.963	1,389,200
2025-08-14	65.610	66.070	65.140	65.720	63.865	2,029,800
2025-08-13	64.590	66.530	63.950	66.510	64.633	2,765,300
2025-08-12	63.060	64.820	62.330	64.540	62.719	4,273,600
2025-08-11	63.730	63.910	62.980	63.460	61.669	4,382,500
2025-08-08	64.500	64.840	63.500	63.560	61.766	2,913,100

← NewerPage 5 of 21 · 1,255 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.