International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	119.02	119.61	118.49	119.30	90.762	535,900
2015-05-08	119.54	120.61	119.01	119.44	90.869	298,200
2015-05-07	117.66	118.41	116.81	118.22	89.941	256,100
2015-05-06	117.36	118.12	115.80	118.10	89.849	410,100
2015-05-05	118.02	118.87	116.19	116.60	88.708	267,400
2015-05-04	117.51	118.60	117.24	118.23	89.948	345,300
2015-05-01	115.48	117.55	115.48	117.42	89.332	310,100
2015-04-30	115.66	116.61	114.11	114.75	87.301	438,800
2015-04-29	116.00	116.94	115.60	116.24	88.434	297,100
2015-04-28	115.96	116.98	115.64	116.95	88.974	345,000
2015-04-27	116.35	117.22	115.24	116.18	88.389	260,900
2015-04-24	116.62	117.20	115.04	115.85	88.137	378,500
2015-04-23	116.03	117.06	115.44	116.57	88.685	222,200
2015-04-22	117.00	117.26	115.16	115.99	88.244	474,700
2015-04-21	117.75	118.31	116.64	116.82	88.875	237,500
2015-04-20	117.09	117.87	117.09	117.67	89.522	204,900
2015-04-17	117.91	118.62	115.89	116.28	88.465	437,600
2015-04-16	118.34	119.33	118.01	118.66	90.275	255,300
2015-04-15	119.73	120.14	118.52	118.67	90.283	222,900
2015-04-14	118.89	119.45	118.06	118.91	90.466	277,200
2015-04-13	119.13	120.42	118.75	118.77	90.359	297,700
2015-04-10	118.54	119.03	118.21	118.97	90.511	296,300
2015-04-09	118.14	118.50	117.34	118.26	89.971	297,300
2015-04-08	118.56	118.96	117.41	118.21	89.933	375,600
2015-04-07	118.38	119.55	118.16	118.19	89.918	519,000
2015-04-06	116.76	118.96	116.76	118.62	90.245	316,700
2015-04-02	116.96	118.81	116.74	117.39	89.309	333,500
2015-04-01	117.10	118.11	116.08	116.97	88.990	461,900
2015-03-31	118.29	118.50	117.00	117.40	89.317	473,900
2015-03-30	117.84	119.27	117.24	118.50	90.154	300,800
2015-03-27	117.06	117.79	116.55	117.18	89.149	354,400
2015-03-26	116.84	117.35	116.01	116.70	88.784	528,500
2015-03-25	119.43	120.96	117.08	117.08	89.073	482,300
2015-03-24	119.41	120.56	119.07	119.51	90.564	427,500
2015-03-23	119.67	120.62	119.35	119.69	90.701	490,100
2015-03-20	118.82	120.40	118.66	119.92	90.875	638,300
2015-03-19	118.07	120.08	117.10	118.49	89.791	510,700
2015-03-18	117.38	118.96	115.26	118.15	89.534	601,400
2015-03-17	118.34	118.77	116.74	117.90	89.344	461,700
2015-03-16	118.49	119.15	118.20	118.99	90.170	298,800
2015-03-13	119.43	119.66	117.03	118.04	89.450	465,500
2015-03-12	118.03	120.01	117.74	119.50	90.557	457,700
2015-03-11	117.60	118.54	116.70	117.18	88.799	760,600
2015-03-10	119.71	119.91	117.60	117.60	89.117	744,100
2015-03-09	119.55	121.36	119.43	120.69	91.459	468,600
2015-03-06	120.59	120.71	118.52	119.01	90.186	396,100
2015-03-05	121.25	121.54	120.23	120.88	91.603	358,600
2015-03-04	121.52	121.96	120.30	121.22	91.860	346,300
2015-03-03	122.31	122.64	120.77	121.69	92.216	280,700
2015-03-02	121.93	122.84	117.32	122.77	93.035	401,400
2015-02-27	121.95	122.51	121.12	121.93	92.398	371,100
2015-02-26	122.00	122.40	121.28	121.84	92.330	470,800
2015-02-25	122.96	123.08	121.43	121.87	92.353	472,900
2015-02-24	120.99	122.85	120.59	122.63	92.929	453,000
2015-02-23	120.65	122.00	120.49	121.24	91.875	432,600
2015-02-20	120.01	121.54	119.31	121.40	91.997	418,200
2015-02-19	118.27	120.42	117.57	120.10	91.012	526,700
2015-02-18	116.99	118.37	116.82	118.27	89.625	332,800
2015-02-17	116.88	117.60	115.80	117.20	88.814	495,500
2015-02-13	115.34	118.58	114.83	116.96	88.632	761,800

← NewerPage 49 of 79 · 4,732 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.