International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	65.790	66.060	64.150	64.230	62.417	4,933,400
2025-08-06	73.940	74.580	63.710	66.160	64.293	5,504,000
2025-08-05	70.730	71.010	69.760	70.620	68.627	2,207,900
2025-08-04	69.900	70.420	69.370	70.150	68.170	1,483,400
2025-08-01	70.690	70.710	69.110	69.480	67.519	1,489,200
2025-07-31	71.170	71.840	70.600	71.030	69.025	2,483,000
2025-07-30	74.280	74.430	71.220	71.770	69.745	3,227,600
2025-07-29	75.160	75.530	74.320	74.790	72.679	1,229,400
2025-07-28	75.890	76.370	74.930	75.230	73.107	1,735,600
2025-07-25	76.000	77.000	75.290	76.630	74.467	1,454,300
2025-07-24	76.710	77.260	75.710	75.880	73.739	1,756,200
2025-07-23	77.560	77.930	76.950	77.460	75.274	1,779,300
2025-07-22	76.420	77.790	76.210	76.940	74.769	2,882,300
2025-07-21	76.500	76.780	75.990	76.250	74.098	2,082,900
2025-07-18	75.190	76.070	75.030	76.000	73.855	1,531,400
2025-07-17	74.140	75.070	73.940	75.030	72.913	1,120,500
2025-07-16	73.650	74.410	73.170	74.220	72.125	1,065,700
2025-07-15	75.100	75.100	73.580	73.650	71.572	1,473,100
2025-07-14	75.520	75.690	74.620	74.630	72.524	1,320,600
2025-07-11	75.480	76.190	74.950	75.950	73.807	1,099,300
2025-07-10	76.550	77.610	76.100	76.620	74.458	1,114,800
2025-07-09	76.440	76.770	75.710	76.550	74.390	1,224,700
2025-07-08	75.120	76.460	74.880	76.180	74.030	1,417,800
2025-07-07	75.900	76.090	74.750	75.000	72.883	1,158,900
2025-07-03	77.200	77.370	76.230	76.330	74.176	838,200
2025-07-02	75.730	76.690	74.500	76.630	74.467	1,954,000
2025-07-01	73.620	75.730	73.070	75.090	72.971	2,618,200
2025-06-30	73.960	74.320	73.350	73.550	71.474	2,629,600
2025-06-27	74.230	74.650	73.930	74.350	72.252	1,806,900
2025-06-26	74.620	75.050	73.700	73.920	71.834	1,325,400
2025-06-25	74.030	74.680	73.650	74.230	72.135	1,671,300
2025-06-24	74.050	75.650	73.640	74.720	72.611	1,834,300
2025-06-23	73.640	74.180	72.630	73.760	71.678	1,737,400
2025-06-20	74.720	75.230	73.650	73.690	71.610	3,650,500
2025-06-18	74.760	75.380	74.510	74.890	72.381	1,453,300
2025-06-17	76.410	76.840	74.710	75.030	72.517	1,260,900
2025-06-16	76.850	76.960	76.340	76.740	74.170	940,600
2025-06-13	77.010	77.920	76.010	76.090	73.541	1,058,300
2025-06-12	77.760	78.820	77.560	78.370	75.745	1,119,600
2025-06-11	79.330	79.420	77.950	78.330	75.706	1,155,800
2025-06-10	78.480	79.990	78.270	79.330	76.673	1,779,000
2025-06-09	77.230	78.830	77.230	78.200	75.581	1,251,100
2025-06-06	76.900	77.310	76.660	76.900	74.324	662,800
2025-06-05	77.770	77.920	76.160	76.460	73.899	1,272,900
2025-06-04	76.870	78.240	76.450	77.470	74.875	1,410,900
2025-06-03	75.470	76.720	75.110	76.660	74.092	1,159,500
2025-06-02	76.110	76.510	75.260	75.710	73.174	1,557,400
2025-05-30	75.760	76.740	75.150	76.560	73.996	2,754,600
2025-05-29	75.700	76.090	75.190	76.080	73.532	1,026,600
2025-05-28	76.920	77.110	75.000	75.140	72.623	1,308,800
2025-05-27	75.670	77.310	75.410	77.240	74.653	1,639,900
2025-05-23	74.960	75.550	74.260	75.000	72.488	1,402,500
2025-05-22	76.820	77.340	75.560	75.720	73.184	2,021,400
2025-05-21	77.410	78.660	76.810	77.070	74.488	1,985,100
2025-05-20	77.330	78.350	76.650	77.880	75.271	1,533,700
2025-05-19	77.220	77.830	77.030	77.340	74.749	1,064,700
2025-05-16	76.360	77.750	76.180	77.720	75.117	1,384,500
2025-05-15	74.810	76.260	74.600	76.130	73.580	1,484,100
2025-05-14	76.270	76.480	74.610	74.630	72.130	2,098,700
2025-05-13	76.500	76.630	75.330	76.500	73.938	1,918,400

← NewerPage 6 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.