International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	86.000	86.960	85.510	85.580	82.299	1,081,600
2025-02-13	85.100	86.300	84.800	86.000	82.702	1,105,900
2025-02-12	84.210	85.340	84.010	84.680	81.433	981,200
2025-02-11	84.720	85.520	84.070	85.210	81.943	1,446,900
2025-02-10	84.580	84.730	83.820	84.290	81.058	1,313,000
2025-02-07	85.620	85.640	84.110	84.320	81.087	889,300
2025-02-06	86.580	86.640	84.610	85.670	82.385	1,879,600
2025-02-05	85.620	86.330	84.960	86.180	82.875	1,426,000
2025-02-04	86.820	87.160	84.510	85.620	82.337	2,018,100
2025-02-03	85.380	87.040	85.030	86.400	83.087	1,633,500
2025-01-31	86.930	88.000	86.510	87.090	83.751	1,170,700
2025-01-30	86.200	87.820	85.520	87.720	84.356	1,634,800
2025-01-29	86.580	87.430	85.880	86.000	82.702	1,206,500
2025-01-28	87.360	87.880	86.500	86.540	83.222	1,107,600
2025-01-27	86.350	88.090	86.220	87.630	84.270	1,192,200
2025-01-24	86.440	86.910	85.530	85.850	82.558	1,553,000
2025-01-23	85.580	86.520	84.940	86.460	83.145	1,226,300
2025-01-22	85.150	85.940	84.750	85.490	82.212	1,007,800
2025-01-21	85.070	85.980	84.940	85.550	82.270	920,200
2025-01-17	84.810	85.360	84.130	84.890	81.635	1,117,000
2025-01-16	84.220	84.510	83.830	84.440	81.202	1,238,800
2025-01-15	84.150	84.510	83.470	84.170	80.943	1,447,500
2025-01-14	83.130	83.830	83.000	83.670	80.462	1,276,800
2025-01-13	81.200	83.310	81.010	83.300	80.106	1,473,500
2025-01-10	80.690	81.570	80.360	81.360	78.240	1,512,200
2025-01-08	82.080	82.460	81.500	82.070	78.923	1,518,500
2025-01-07	83.110	83.890	81.790	82.560	79.394	1,855,000
2025-01-06	82.690	83.250	81.850	82.110	78.962	1,893,000
2025-01-03	83.500	83.580	82.320	82.520	79.356	1,265,900
2025-01-02	84.720	85.250	83.010	83.090	79.904	1,461,900
2024-12-31	84.430	84.960	84.020	84.550	81.308	716,000
2024-12-30	84.160	84.540	83.380	83.960	80.741	989,500
2024-12-27	84.300	85.320	84.250	84.590	81.346	740,700
2024-12-26	84.740	85.440	84.610	84.930	81.673	592,600
2024-12-24	85.000	85.530	84.730	85.110	81.847	378,400
2024-12-23	85.470	85.610	83.850	84.790	81.539	1,334,600
2024-12-20	85.250	86.820	84.750	85.740	82.452	4,203,000
2024-12-19	84.920	87.040	84.610	85.940	82.260	1,624,700
2024-12-18	86.300	87.310	85.330	85.360	81.705	1,312,300
2024-12-17	86.800	87.680	86.680	86.770	83.054	1,122,300
2024-12-16	87.220	87.920	86.370	87.150	83.418	1,348,400
2024-12-13	87.750	87.890	86.470	87.400	83.658	1,157,200
2024-12-12	88.000	88.900	87.610	88.100	84.328	1,700,000
2024-12-11	88.540	88.810	87.110	87.840	84.079	1,998,800
2024-12-10	89.160	89.280	88.140	88.550	84.758	939,200
2024-12-09	89.440	90.640	88.910	89.130	85.313	1,121,800
2024-12-06	89.260	90.000	88.660	88.920	85.112	992,300
2024-12-05	89.080	89.510	88.620	89.000	85.189	1,093,900
2024-12-04	89.550	89.850	88.560	89.300	85.476	1,557,400
2024-12-03	91.140	91.150	89.560	90.160	86.299	1,427,700
2024-12-02	91.300	91.370	90.150	91.270	87.362	1,383,800
2024-11-29	90.610	91.480	90.060	91.360	87.448	806,500
2024-11-27	91.360	91.650	90.570	90.820	86.931	1,036,200
2024-11-26	90.890	91.390	89.950	90.930	87.036	1,232,100
2024-11-25	90.860	91.630	90.360	90.890	86.998	2,526,800
2024-11-22	90.010	90.900	89.270	90.810	86.921	1,639,700
2024-11-21	88.390	89.970	87.920	89.780	85.936	1,165,100
2024-11-20	89.390	89.790	87.850	88.840	85.036	1,576,700
2024-11-19	86.500	89.410	86.190	88.930	85.122	2,232,200
2024-11-18	85.950	86.630	85.400	86.610	82.901	1,786,600

← NewerPage 8 of 79 · 4,729 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.