International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	97.750	98.510	97.370	98.040	73.958	420,900
2014-11-14	99.700	99.700	97.080	98.140	74.033	673,500
2014-11-13	100.30	100.80	99.580	100.08	75.497	280,300
2014-11-12	99.660	100.17	99.060	100.08	75.497	266,400
2014-11-11	99.420	100.44	99.280	99.790	75.278	311,600
2014-11-10	98.930	99.470	98.860	99.290	74.901	364,900
2014-11-07	99.110	99.650	98.550	98.790	74.524	432,400
2014-11-06	97.700	99.270	97.500	98.940	74.637	564,300
2014-11-05	95.700	97.860	95.650	97.510	73.558	661,000
2014-11-04	96.170	100.44	95.460	95.500	72.042	700,100
2014-11-03	99.510	99.790	97.490	98.170	74.056	552,100
2014-10-31	98.360	99.180	97.800	99.150	74.795	667,700
2014-10-30	96.390	97.400	96.130	97.000	73.173	392,000
2014-10-29	98.670	98.740	95.920	96.520	72.811	1,148,000
2014-10-28	95.610	98.670	95.610	98.670	74.433	666,700
2014-10-27	96.330	96.350	94.930	95.430	71.989	539,900
2014-10-24	96.310	97.400	96.060	97.310	73.407	377,300
2014-10-23	98.620	98.620	96.020	96.190	72.562	700,400
2014-10-22	98.640	99.370	97.670	97.710	73.709	387,200
2014-10-21	96.720	98.310	96.710	98.310	74.162	450,400
2014-10-20	95.330	96.340	94.880	96.310	72.653	334,900
2014-10-17	95.400	96.650	94.990	95.410	71.974	594,100
2014-10-16	92.610	94.980	92.180	94.640	71.393	502,000
2014-10-15	92.280	94.530	91.650	94.140	71.016	658,800
2014-10-14	92.900	93.880	91.860	93.390	70.450	683,200
2014-10-13	93.000	93.390	91.640	92.030	69.424	893,100
2014-10-10	92.990	93.470	92.090	92.930	70.103	724,000
2014-10-09	94.790	94.850	92.850	93.100	70.231	547,700
2014-10-08	93.350	94.890	92.750	94.860	71.559	358,000
2014-10-07	94.120	94.450	93.180	93.190	70.299	492,700
2014-10-06	95.250	95.730	94.290	94.530	71.310	426,400
2014-10-03	95.010	95.410	94.890	95.110	71.748	419,100
2014-10-02	94.030	94.830	93.040	94.700	71.438	407,500
2014-10-01	95.730	95.730	94.090	94.130	71.008	530,800
2014-09-30	96.720	97.010	95.640	95.880	72.328	463,100
2014-09-29	95.860	96.980	95.820	96.760	72.992	398,600
2014-09-26	95.710	96.820	95.510	96.790	73.015	415,500
2014-09-25	97.170	97.170	95.530	95.630	72.140	462,700
2014-09-24	97.390	97.780	97.030	97.490	73.543	574,600
2014-09-23	98.890	99.070	97.490	97.500	73.551	480,200
2014-09-22	100.60	100.99	99.290	99.450	74.667	464,300
2014-09-19	101.08	101.33	100.22	100.73	75.628	903,300
2014-09-18	99.740	100.81	99.690	100.65	75.568	492,100
2014-09-17	99.630	99.920	98.950	99.380	74.614	341,900
2014-09-16	98.480	99.570	98.250	99.240	74.509	278,100
2014-09-15	98.190	98.870	97.920	98.580	74.014	267,700
2014-09-12	99.180	99.560	97.950	98.270	73.781	376,100
2014-09-11	98.470	99.380	98.460	99.120	74.419	310,900
2014-09-10	98.930	99.470	98.640	99.020	74.344	560,700
2014-09-09	100.99	101.25	98.850	98.950	74.292	640,500
2014-09-08	101.38	102.01	101.28	101.34	76.086	424,900
2014-09-05	101.39	101.41	100.72	101.39	76.124	416,400
2014-09-04	100.62	101.59	100.58	101.18	75.966	425,000
2014-09-03	102.00	102.00	100.44	100.62	75.545	571,000
2014-09-02	101.60	102.08	100.48	101.34	76.086	405,300
2014-08-29	101.48	102.00	101.08	101.59	76.274	258,700
2014-08-28	100.45	101.56	100.16	101.25	76.018	291,400
2014-08-27	101.20	101.22	100.08	100.72	75.620	344,000
2014-08-26	101.16	101.28	100.61	100.71	75.613	418,600
2014-08-25	100.96	101.38	100.61	100.86	75.726	461,800

← NewerPage 51 of 79 · 4,733 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.