International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	98.790	99.000	98.170	98.950	74.013	268,700
2014-05-28	98.310	98.920	98.290	98.640	73.781	242,400
2014-05-27	99.080	99.380	98.240	98.630	73.774	261,100
2014-05-23	98.000	98.920	97.800	98.860	73.946	157,700
2014-05-22	97.960	98.550	97.770	98.060	73.348	198,700
2014-05-21	97.210	98.420	97.210	98.100	73.377	273,600
2014-05-20	97.930	98.000	96.590	96.940	72.510	270,800
2014-05-19	97.190	98.100	97.100	97.930	73.250	234,500
2014-05-16	96.370	97.390	96.170	97.350	72.817	342,000
2014-05-15	97.140	97.230	95.510	96.270	72.009	470,000
2014-05-14	98.130	98.190	97.160	97.260	72.749	375,300
2014-05-13	98.980	99.220	98.010	98.200	73.452	333,400
2014-05-12	98.880	99.250	98.350	98.700	73.826	466,600
2014-05-09	98.850	99.040	98.150	98.310	73.535	472,100
2014-05-08	99.760	100.93	98.560	99.000	74.051	378,500
2014-05-07	98.030	100.00	98.000	100.00	74.799	455,200
2014-05-06	98.100	98.230	97.140	98.060	73.348	484,900
2014-05-05	97.350	97.970	96.900	97.840	73.183	385,100
2014-05-02	98.220	98.620	97.470	97.670	73.056	620,400
2014-05-01	98.690	98.980	98.050	98.280	73.512	428,700
2014-04-30	96.530	98.560	96.220	98.520	73.692	611,200
2014-04-29	95.930	96.970	95.930	96.810	72.413	435,500
2014-04-28	95.440	95.770	94.700	95.490	71.425	678,400
2014-04-25	95.270	95.730	94.840	95.220	71.223	361,200
2014-04-24	96.310	96.550	95.370	95.680	71.567	269,100
2014-04-23	95.760	96.040	95.570	95.910	71.739	326,000
2014-04-22	95.260	96.210	95.260	95.820	71.672	327,900
2014-04-21	95.020	95.160	94.450	95.150	71.171	284,800
2014-04-17	94.670	95.310	94.650	95.140	71.163	377,300
2014-04-16	93.760	94.770	93.540	94.380	70.595	375,800
2014-04-15	92.510	93.410	92.100	93.200	69.712	520,300
2014-04-14	92.120	92.700	91.950	92.480	69.174	303,800
2014-04-11	91.640	92.230	91.310	91.550	68.478	460,500
2014-04-10	94.450	94.500	92.100	92.100	68.890	339,800
2014-04-09	93.200	94.470	92.900	94.330	70.558	409,300
2014-04-08	93.230	93.560	92.170	93.100	69.638	619,100
2014-04-07	94.830	95.170	93.210	93.490	69.929	746,700
2014-04-04	97.120	97.410	94.540	94.850	70.947	439,700
2014-04-03	96.660	97.030	96.080	96.780	72.390	612,000
2014-04-02	96.510	96.600	96.130	96.430	72.128	707,200
2014-04-01	95.730	96.480	95.430	96.410	72.113	430,000
2014-03-31	94.810	95.760	94.700	95.670	71.560	513,500
2014-03-28	93.290	94.500	93.270	94.140	70.415	349,500
2014-03-27	92.690	93.510	92.220	93.200	69.712	438,500
2014-03-26	93.580	93.960	92.590	92.590	69.256	398,700
2014-03-25	92.980	93.460	92.580	93.360	69.832	493,900
2014-03-24	94.310	94.750	92.390	92.810	69.129	296,900
2014-03-21	94.060	94.190	93.410	93.770	69.844	769,900
2014-03-20	92.550	93.280	92.280	93.250	69.457	517,500
2014-03-19	93.600	93.810	92.310	92.720	69.062	255,700
2014-03-18	93.730	93.930	93.200	93.570	69.695	252,100
2014-03-17	93.310	94.150	93.030	93.540	69.673	350,700
2014-03-14	92.780	93.560	92.700	92.840	69.151	484,800
2014-03-13	94.370	94.820	92.630	92.740	69.077	469,600
2014-03-12	93.930	94.340	93.730	94.060	70.060	396,400
2014-03-11	95.640	96.430	94.180	94.280	70.224	396,300
2014-03-10	95.370	95.720	94.660	95.280	70.969	299,600
2014-03-07	95.580	95.630	94.890	95.300	70.984	368,700
2014-03-06	95.580	95.820	94.950	95.230	70.931	405,800
2014-03-05	95.790	96.010	94.940	95.280	70.969	496,600

← NewerPage 53 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.