International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	76.500	76.630	75.330	76.500	73.938	1,918,400
2025-05-12	75.950	77.280	75.800	76.350	73.793	1,891,700
2025-05-09	73.940	74.420	73.370	73.430	70.970	1,856,100
2025-05-08	74.700	75.770	73.940	74.080	71.599	2,448,000
2025-05-07	77.590	79.840	73.480	73.590	71.125	3,863,700
2025-05-06	79.050	79.370	78.260	79.200	76.547	1,735,500
2025-05-05	78.890	79.570	78.640	79.150	76.499	1,143,900
2025-05-02	78.920	79.490	78.210	79.060	76.412	1,129,400
2025-05-01	77.610	78.410	77.150	77.850	75.242	1,728,600
2025-04-30	76.760	78.550	76.480	78.460	75.832	1,829,800
2025-04-29	76.550	77.640	76.400	77.550	74.952	1,182,200
2025-04-28	76.400	76.920	75.560	76.290	73.735	1,015,900
2025-04-25	76.000	76.730	75.270	76.240	73.686	1,349,700
2025-04-24	76.000	76.940	75.370	76.640	74.073	994,500
2025-04-23	75.780	77.060	75.310	75.860	73.319	2,030,000
2025-04-22	73.510	74.890	73.420	74.640	72.140	1,165,300
2025-04-21	72.880	72.880	71.810	72.710	70.275	1,574,600
2025-04-17	71.580	74.000	71.340	72.500	70.072	3,005,300
2025-04-16	72.590	72.840	70.770	71.060	68.680	1,980,400
2025-04-15	73.140	73.420	72.310	72.490	70.062	1,076,300
2025-04-14	73.770	73.850	72.490	73.480	71.019	2,013,500
2025-04-11	70.940	73.380	70.140	73.170	70.719	2,125,100
2025-04-10	72.280	72.560	69.460	71.380	68.989	2,548,800
2025-04-09	66.310	73.430	66.030	72.970	70.526	4,084,300
2025-04-08	71.690	72.740	65.850	66.850	64.611	3,285,700
2025-04-07	72.080	74.110	69.530	70.710	68.342	3,088,700
2025-04-04	75.090	75.840	72.820	73.120	70.671	2,726,500
2025-04-03	77.470	78.040	75.900	76.450	73.889	2,195,600
2025-04-02	76.950	78.720	76.490	78.620	75.987	1,787,100
2025-04-01	77.570	77.810	76.530	77.430	74.836	1,003,800
2025-03-31	76.380	78.070	75.730	77.610	75.010	1,612,200
2025-03-28	78.180	78.490	76.380	76.480	73.918	930,300
2025-03-27	77.690	78.440	77.420	78.180	75.561	964,600
2025-03-26	77.180	77.790	76.730	77.660	75.059	2,156,700
2025-03-25	77.600	78.210	76.600	76.920	74.343	1,441,400
2025-03-24	78.390	78.720	77.050	77.530	74.933	2,224,400
2025-03-21	78.860	79.630	77.280	77.840	75.233	3,934,100
2025-03-20	80.080	80.640	79.530	79.740	76.682	1,532,000
2025-03-19	80.610	80.900	79.950	80.550	77.461	1,352,700
2025-03-18	82.160	82.230	80.730	80.810	77.711	1,666,900
2025-03-17	79.950	82.130	79.490	82.040	78.894	1,328,800
2025-03-14	79.640	80.100	79.260	79.650	76.596	2,029,400
2025-03-13	79.380	79.940	78.970	79.170	76.134	1,793,200
2025-03-12	79.500	80.310	79.150	79.550	76.500	2,974,700
2025-03-11	80.280	80.410	79.670	79.880	76.817	2,951,900
2025-03-10	82.230	83.080	80.130	80.330	77.250	1,731,100
2025-03-07	81.770	83.300	81.500	82.520	79.356	1,847,200
2025-03-06	81.740	82.440	80.960	82.060	78.913	1,843,000
2025-03-05	80.280	81.470	79.970	81.250	78.135	1,605,600
2025-03-04	80.900	80.940	79.630	79.790	76.731	3,212,600
2025-03-03	82.410	83.420	80.600	80.920	77.817	1,821,700
2025-02-28	81.590	82.360	81.330	81.810	78.673	2,175,600
2025-02-27	80.030	81.410	79.710	81.040	77.933	1,552,300
2025-02-26	80.460	81.770	80.120	80.570	77.481	1,508,700
2025-02-25	79.890	80.940	79.500	80.280	77.202	1,786,500
2025-02-24	79.730	80.480	79.080	79.610	76.557	2,317,300
2025-02-21	80.160	80.850	79.570	79.890	76.827	1,571,200
2025-02-20	81.560	82.030	78.910	80.140	77.067	2,626,100
2025-02-19	80.990	85.250	80.770	81.990	78.846	3,611,600
2025-02-18	85.460	86.450	85.160	86.450	83.135	2,389,100

← NewerPage 7 of 21 · 1,256 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.