International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	89.190	89.190	86.070	86.140	82.451	2,602,100
2024-11-14	89.850	90.610	89.220	89.370	85.543	1,471,200
2024-11-13	89.600	90.070	89.360	89.850	86.003	1,081,700
2024-11-12	91.640	92.260	89.380	89.430	85.601	1,387,500
2024-11-11	91.760	92.390	90.560	91.210	87.304	2,131,200
2024-11-08	91.710	93.080	90.720	92.280	88.329	3,112,100
2024-11-07	88.150	91.160	88.150	90.960	87.065	3,475,000
2024-11-06	94.990	94.990	86.840	87.570	83.820	5,082,100
2024-11-05	97.980	99.820	97.050	99.100	94.857	1,396,600
2024-11-04	99.650	100.73	98.820	98.970	94.732	1,348,500
2024-11-01	99.210	99.800	98.770	98.930	94.694	1,162,000
2024-10-31	100.79	101.17	97.650	99.430	95.172	1,278,000
2024-10-30	101.19	101.92	100.84	101.14	96.809	911,000
2024-10-29	101.75	102.20	101.27	101.33	96.991	1,042,800
2024-10-28	102.50	103.09	101.66	102.20	97.824	673,300
2024-10-25	102.58	102.59	101.25	101.45	97.106	961,500
2024-10-24	104.60	104.69	102.19	102.45	98.063	957,700
2024-10-23	103.81	104.30	103.26	103.95	99.499	619,500
2024-10-22	103.94	104.23	102.40	103.87	99.422	969,000
2024-10-21	104.52	105.03	103.83	104.07	99.614	914,100
2024-10-18	104.29	104.52	103.50	104.50	100.03	1,155,200
2024-10-17	105.47	105.50	103.54	104.39	99.920	1,977,100
2024-10-16	106.12	106.36	105.57	105.71	101.18	819,000
2024-10-15	105.51	106.77	104.87	106.07	101.53	1,083,400
2024-10-14	102.69	105.29	102.45	105.14	100.64	1,087,000
2024-10-11	102.88	103.50	102.05	102.66	98.264	724,600
2024-10-10	101.89	102.84	101.37	102.63	98.235	835,400
2024-10-09	102.76	102.79	101.82	102.00	97.632	884,100
2024-10-08	100.86	102.59	100.73	102.48	98.092	1,180,100
2024-10-07	100.13	100.88	99.600	100.79	96.474	1,214,400
2024-10-04	100.87	101.46	100.14	100.47	96.168	786,900
2024-10-03	102.50	102.74	100.22	100.63	96.321	897,100
2024-10-02	102.70	104.17	102.70	103.00	98.590	1,034,300
2024-10-01	104.90	105.11	103.07	103.12	98.704	1,154,100
2024-09-30	105.28	105.96	104.06	104.93	100.44	1,508,300
2024-09-27	104.99	105.61	104.24	105.12	100.62	1,326,400
2024-09-26	104.21	104.99	103.72	104.72	100.24	1,441,500
2024-09-25	105.16	105.25	103.62	104.00	99.547	1,121,600
2024-09-24	103.57	104.78	103.48	104.59	100.11	1,112,500
2024-09-23	102.53	103.49	102.02	103.49	99.059	1,117,700
2024-09-20	102.41	103.39	101.60	102.23	97.852	3,882,900
2024-09-19	104.44	104.44	102.62	103.24	98.436	1,093,100
2024-09-18	104.50	104.50	102.96	103.46	98.646	840,100
2024-09-17	104.05	104.41	103.46	104.22	99.371	945,600
2024-09-16	104.13	104.68	102.90	103.64	98.818	898,500
2024-09-13	103.76	104.38	103.24	103.59	98.770	975,300
2024-09-12	103.13	103.66	102.40	103.44	98.627	951,500
2024-09-11	102.74	103.36	100.71	103.28	98.475	1,173,400
2024-09-10	103.59	104.13	101.72	102.81	98.026	1,060,800
2024-09-09	103.41	104.81	102.87	103.46	98.646	1,211,600
2024-09-06	102.44	103.69	101.92	103.01	98.217	1,499,000
2024-09-05	103.37	103.39	101.83	102.67	97.893	954,400
2024-09-04	103.70	104.76	103.08	103.11	98.312	1,006,300
2024-09-03	103.02	105.30	102.97	103.58	98.761	1,553,600
2024-08-30	103.24	104.17	102.21	103.99	99.151	1,639,000
2024-08-29	102.50	103.39	101.30	102.93	98.141	805,600
2024-08-28	100.79	102.76	100.35	102.37	97.607	1,129,700
2024-08-27	100.60	100.93	99.990	100.82	96.129	835,100
2024-08-26	100.21	101.85	100.07	100.63	95.948	794,500
2024-08-23	100.93	101.23	99.590	100.08	95.423	1,080,600

← NewerPage 9 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.