International Flavors & Fragrances Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	91.240	91.880	89.730	90.680	90.680	2,247,700
2026-10-15	90.000	91.690	89.470	90.290	90.290	1,991,600
2026-10-14	88.250	89.700	87.530	89.600	89.600	2,182,500
2026-10-13	86.650	88.880	86.360	88.200	88.200	3,000,500
2026-10-12	84.210	85.100	84.110	84.960	84.960	1,308,500
2026-10-09	84.760	84.890	84.040	84.550	84.550	1,265,400
2026-10-08	83.700	85.070	83.020	84.650	84.650	2,283,900
2026-10-07	83.440	84.580	83.420	84.110	84.110	2,398,800
2026-10-06	84.010	84.620	83.510	83.920	83.920	1,835,500
2026-10-05	82.600	83.930	82.420	83.260	83.260	1,646,000
2026-10-02	83.840	84.170	82.410	82.420	82.420	1,857,000
2026-10-01	83.000	83.640	81.540	83.120	83.120	1,816,200
2026-09-30	85.680	85.720	83.470	83.480	83.480	1,903,200
2026-09-29	85.570	86.510	85.080	85.250	85.250	1,456,000
2026-09-28	84.520	86.370	84.000	85.720	85.720	1,863,500
2026-09-25	86.330	86.500	85.340	85.690	85.690	1,554,000
2026-09-24	85.740	86.680	85.120	85.850	85.850	2,202,800
2026-09-23	85.170	85.980	84.910	85.710	85.710	1,413,900
2026-09-22	84.970	86.100	84.160	85.790	85.790	1,429,500
2026-09-21	84.050	84.280	83.350	83.600	83.600	1,606,200
2026-09-18	84.050	84.050	82.700	82.960	82.960	3,725,100

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
1994-01-20	3:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.