International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	109.33	116.48	109.33	114.77	86.972	1,341,700
2015-02-11	108.09	108.40	106.71	107.00	81.084	1,050,900
2015-02-10	107.67	108.26	107.23	107.94	81.797	371,100
2015-02-09	108.81	108.88	107.11	107.38	81.372	361,100
2015-02-06	108.78	109.10	108.08	109.07	82.653	346,200
2015-02-05	108.36	108.80	107.89	108.64	82.327	278,600
2015-02-04	107.69	108.41	107.30	107.71	81.622	288,500
2015-02-03	107.58	108.14	106.74	108.00	81.842	476,700
2015-02-02	106.53	107.09	105.35	106.78	80.918	314,300
2015-01-30	105.91	107.39	105.72	106.11	80.410	410,300
2015-01-29	105.13	106.94	105.01	106.80	80.933	334,800
2015-01-28	107.52	107.89	105.18	105.26	79.766	710,900
2015-01-27	107.32	107.52	106.30	106.92	81.024	521,300
2015-01-26	108.77	108.88	107.59	108.37	82.123	470,300
2015-01-23	110.82	110.89	108.06	109.05	82.638	890,600
2015-01-22	107.55	110.97	107.32	110.94	84.070	784,800
2015-01-21	107.24	107.78	106.16	106.83	80.956	677,800
2015-01-20	108.46	108.46	106.04	107.58	81.524	507,600
2015-01-16	105.13	107.42	104.86	107.36	81.357	728,100
2015-01-15	104.43	105.98	104.26	105.27	79.773	757,700
2015-01-14	101.86	104.25	101.68	103.96	78.781	658,900
2015-01-13	102.00	103.05	101.62	102.82	77.917	604,800
2015-01-12	102.13	102.50	100.63	101.10	76.613	288,800
2015-01-09	102.06	102.54	101.34	102.15	77.409	455,300
2015-01-08	99.890	101.68	99.800	101.64	77.023	333,900
2015-01-07	98.750	99.230	97.940	99.120	75.113	516,700
2015-01-06	99.790	100.43	97.590	98.150	74.378	420,200
2015-01-05	100.45	101.06	98.870	99.370	75.302	381,500
2015-01-02	101.42	101.86	100.17	100.85	76.424	287,600
2014-12-31	102.96	103.20	101.32	101.36	76.810	213,100
2014-12-30	102.82	103.38	102.55	102.95	78.015	198,600
2014-12-29	103.16	103.49	102.79	103.28	78.265	211,600
2014-12-26	103.75	104.00	103.32	103.44	78.387	145,000
2014-12-24	103.61	103.97	103.43	103.73	78.250	173,900
2014-12-23	103.39	103.96	102.89	103.55	78.114	290,400
2014-12-22	102.49	103.05	102.13	102.83	77.571	265,000
2014-12-19	103.20	103.20	102.24	102.49	77.315	597,800
2014-12-18	102.17	102.53	101.34	102.53	77.345	441,000
2014-12-17	99.220	100.60	98.570	100.49	75.806	529,300
2014-12-16	98.780	100.54	98.080	98.650	74.418	532,000
2014-12-15	100.68	100.74	98.840	99.070	74.735	339,300
2014-12-12	101.80	101.95	100.04	100.07	75.489	679,300
2014-12-11	101.34	102.56	101.17	102.25	77.134	334,900
2014-12-10	102.87	102.87	101.06	101.16	76.311	463,800
2014-12-09	102.05	103.19	102.02	103.12	77.790	326,300
2014-12-08	103.24	103.34	102.15	102.55	77.360	386,600
2014-12-05	103.39	103.99	102.93	103.42	78.016	404,700
2014-12-04	102.54	103.23	102.20	103.19	77.843	377,100
2014-12-03	102.20	102.92	101.66	102.76	77.518	423,100
2014-12-02	101.74	102.28	101.36	102.16	77.066	480,100
2014-12-01	100.80	101.93	99.900	101.46	76.538	782,200
2014-11-28	100.48	102.08	100.16	101.17	76.319	486,200
2014-11-26	99.410	100.18	98.710	100.12	75.527	250,200
2014-11-25	100.03	100.33	99.340	99.390	74.976	548,300
2014-11-24	100.23	100.46	99.230	99.790	75.278	328,800
2014-11-21	100.46	101.07	99.940	100.14	75.542	1,065,300
2014-11-20	98.370	99.680	98.180	99.630	75.157	569,400
2014-11-19	98.840	98.970	98.180	98.620	74.395	493,400
2014-11-18	98.040	98.940	97.570	98.830	74.554	463,900
2014-11-17	97.750	98.510	97.370	98.040	73.958	420,900

← NewerPage 50 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.