International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	95.000	96.050	94.110	95.980	71.490	571,000
2014-03-03	93.700	97.910	93.210	94.000	70.015	602,800
2014-02-28	93.390	94.310	93.100	93.790	69.859	505,900
2014-02-27	93.170	93.500	92.870	93.180	69.405	372,200
2014-02-26	91.940	93.560	91.940	93.310	69.501	584,600
2014-02-25	91.390	92.420	91.240	91.710	68.310	422,700
2014-02-24	91.530	92.150	91.370	91.440	68.108	276,800
2014-02-21	92.250	92.630	91.350	91.390	68.071	386,300
2014-02-20	91.650	92.090	90.950	91.970	68.503	405,100
2014-02-19	92.330	93.290	91.450	91.510	68.161	384,500
2014-02-18	92.030	92.600	91.610	92.540	68.928	449,000
2014-02-14	91.090	92.040	90.650	91.740	68.332	386,500
2014-02-13	88.650	90.670	87.570	90.560	67.453	630,100
2014-02-12	88.580	88.910	87.620	88.110	65.628	582,700
2014-02-11	88.030	88.810	87.710	88.570	65.971	294,400
2014-02-10	86.810	87.790	86.530	87.770	65.375	301,500
2014-02-07	86.390	87.040	86.230	86.910	64.734	259,000
2014-02-06	84.730	86.070	84.590	85.930	64.004	317,000
2014-02-05	83.500	85.000	82.910	84.650	63.051	375,100
2014-02-04	84.330	84.530	83.590	83.840	62.448	448,800
2014-02-03	86.430	87.140	83.980	84.040	62.597	402,300
2014-01-31	86.140	87.110	85.800	86.680	64.563	443,700
2014-01-30	86.290	87.800	86.200	87.300	65.025	442,200
2014-01-29	86.540	86.770	85.520	85.840	63.937	551,300
2014-01-28	85.680	87.460	85.680	87.200	64.950	512,500
2014-01-27	84.880	85.420	84.510	85.060	63.356	720,100
2014-01-24	85.900	86.140	85.000	85.000	63.312	516,500
2014-01-23	86.560	87.220	85.890	86.350	64.317	306,800
2014-01-22	87.460	87.770	87.050	87.310	65.032	397,900
2014-01-21	87.460	88.010	86.740	87.420	65.114	367,000
2014-01-17	87.090	87.370	86.340	87.020	64.816	408,400
2014-01-16	86.190	87.190	85.500	86.870	64.705	344,000
2014-01-15	85.840	86.330	85.770	86.280	64.265	297,800
2014-01-14	85.010	86.000	84.560	85.860	63.952	269,000
2014-01-13	85.550	85.880	84.610	84.790	63.155	294,000
2014-01-10	85.270	86.040	85.170	85.710	63.841	314,800
2014-01-09	85.280	85.320	84.570	85.070	63.364	432,100
2014-01-08	85.420	85.680	84.670	84.870	63.215	489,500
2014-01-07	85.510	85.990	85.130	85.450	63.647	423,900
2014-01-06	86.210	86.500	85.330	85.370	63.587	449,100
2014-01-03	85.790	86.170	85.540	85.920	63.997	390,200
2014-01-02	85.980	86.500	85.470	85.650	63.796	346,600
2013-12-31	85.900	86.280	85.670	85.980	64.042	292,900
2013-12-30	86.020	86.430	85.900	85.990	64.049	368,000
2013-12-27	86.400	86.420	85.830	85.940	64.012	180,300
2013-12-26	86.170	86.400	85.700	86.120	64.146	235,900
2013-12-24	85.620	86.360	85.130	86.070	64.109	94,300
2013-12-23	86.310	86.590	85.680	85.750	63.580	270,400
2013-12-20	85.340	85.950	84.850	85.640	63.498	1,996,100
2013-12-19	85.190	85.590	84.780	85.100	63.098	706,000
2013-12-18	84.060	85.560	83.050	85.540	63.424	603,000
2013-12-17	84.140	84.640	83.510	84.050	62.319	475,000
2013-12-16	84.740	85.000	83.690	84.190	62.423	616,200
2013-12-13	85.030	85.590	84.560	84.700	62.801	335,300
2013-12-12	84.950	85.410	84.320	84.940	62.979	420,800
2013-12-11	86.010	86.490	84.920	85.070	63.076	451,200
2013-12-10	86.220	86.430	85.460	85.960	63.736	275,900
2013-12-09	86.460	86.870	85.990	86.290	63.980	255,600
2013-12-06	85.750	86.330	85.360	86.310	63.995	320,900
2013-12-05	84.700	85.740	84.450	84.750	62.838	484,600

← NewerPage 54 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.