International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	101.18	101.62	100.75	100.78	75.666	274,200
2014-08-21	101.08	101.81	100.72	101.27	76.033	327,800
2014-08-20	101.59	101.76	100.47	100.87	75.733	354,300
2014-08-19	101.35	101.67	101.04	101.59	76.274	346,400
2014-08-18	100.65	101.20	100.26	100.88	75.741	310,800
2014-08-15	100.84	100.99	99.360	100.01	75.087	463,400
2014-08-14	100.46	100.94	100.11	100.49	75.448	241,900
2014-08-13	100.26	100.71	99.570	100.55	75.493	354,800
2014-08-12	98.680	99.630	98.390	99.450	74.667	407,700
2014-08-11	98.840	99.370	98.440	98.580	74.014	390,900
2014-08-08	97.900	98.780	97.320	98.730	74.126	401,000
2014-08-07	98.340	98.460	97.190	97.610	73.286	653,900
2014-08-06	96.210	98.280	96.100	98.050	73.616	705,900
2014-08-05	98.000	98.940	96.230	96.480	72.437	1,082,700
2014-08-04	101.56	102.02	100.49	101.93	76.529	372,100
2014-08-01	100.60	101.59	97.510	101.13	75.928	446,100
2014-07-31	102.76	103.21	100.96	100.99	75.823	439,800
2014-07-30	103.44	103.59	102.67	103.21	77.490	388,900
2014-07-29	103.99	104.32	102.94	102.98	77.317	289,400
2014-07-28	103.71	104.41	103.20	104.06	78.128	310,700
2014-07-25	103.80	104.03	103.31	103.81	77.940	359,800
2014-07-24	104.15	104.45	103.64	103.85	77.970	297,800
2014-07-23	104.15	104.15	103.49	103.91	78.016	691,000
2014-07-22	104.09	105.07	103.67	104.09	78.151	618,500
2014-07-21	103.98	104.47	103.27	103.81	77.940	282,400
2014-07-18	103.76	104.45	103.23	104.29	78.301	306,000
2014-07-17	103.89	104.40	103.25	103.42	77.648	306,500
2014-07-16	104.59	104.59	103.93	104.24	78.263	403,400
2014-07-15	104.79	105.07	104.09	104.30	78.308	289,100
2014-07-14	104.62	104.70	104.28	104.51	78.466	259,300
2014-07-11	103.93	104.43	103.84	104.25	78.271	255,400
2014-07-10	103.51	104.25	103.24	103.93	78.031	243,500
2014-07-09	104.98	105.20	104.16	104.38	78.368	313,300
2014-07-08	105.35	105.37	104.35	104.50	78.459	382,800
2014-07-07	105.59	105.84	105.04	105.28	79.044	557,800
2014-07-03	105.24	105.66	105.17	105.43	79.157	250,900
2014-07-02	104.91	105.35	104.60	105.05	78.871	263,500
2014-07-01	104.73	105.37	104.19	105.12	78.924	331,300
2014-06-30	104.55	104.76	103.48	104.28	78.293	309,800
2014-06-27	102.84	104.44	102.79	104.37	78.361	282,600
2014-06-26	103.68	103.86	102.80	103.51	77.715	192,700
2014-06-25	103.29	104.03	103.17	103.84	77.963	351,800
2014-06-24	103.65	103.99	103.10	103.15	77.445	303,100
2014-06-23	104.96	105.33	103.79	104.11	77.873	329,700
2014-06-20	103.46	105.61	101.75	104.81	78.396	837,900
2014-06-19	102.95	103.11	102.27	102.75	76.856	315,000
2014-06-18	101.07	102.97	100.73	102.94	76.998	501,800
2014-06-17	100.55	101.15	99.960	100.94	75.502	230,900
2014-06-16	100.79	101.34	100.11	100.35	75.060	525,200
2014-06-13	101.14	101.29	100.63	100.79	75.390	270,800
2014-06-12	101.59	101.83	101.04	101.12	75.636	294,300
2014-06-11	101.42	102.00	101.19	101.85	76.182	221,000
2014-06-10	101.63	101.81	101.31	101.77	76.123	236,100
2014-06-09	100.86	101.73	100.74	101.66	76.040	316,100
2014-06-06	100.50	100.86	100.15	100.86	75.442	299,700
2014-06-05	100.55	100.91	99.790	100.45	75.135	229,000
2014-06-04	99.860	100.70	99.430	100.60	75.247	417,500
2014-06-03	99.750	100.58	99.340	99.750	74.612	305,200
2014-06-02	99.450	100.20	99.210	99.750	74.612	416,600
2014-05-30	98.830	100.23	98.830	99.260	74.245	628,600

← NewerPage 52 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.