International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	86.120	86.490	84.580	85.250	63.209	380,300
2013-12-03	87.440	87.770	85.450	86.600	64.210	574,900
2013-12-02	88.540	90.090	87.770	87.870	65.152	286,800
2013-11-29	88.820	88.980	88.260	88.350	65.508	202,500
2013-11-27	88.240	88.700	88.000	88.420	65.560	219,800
2013-11-26	88.980	88.980	88.060	88.250	65.433	327,500
2013-11-25	88.800	88.980	87.730	88.050	65.285	261,700
2013-11-22	88.560	88.810	87.860	88.420	65.560	286,100
2013-11-21	88.590	88.900	88.060	88.330	65.493	257,800
2013-11-20	88.630	89.050	88.050	88.210	65.404	287,600
2013-11-19	88.580	89.070	88.220	88.600	65.693	263,800
2013-11-18	88.910	89.140	88.260	88.560	65.663	371,400
2013-11-15	89.910	90.300	88.580	88.580	65.678	1,315,800
2013-11-14	89.140	90.030	88.810	89.890	66.649	548,800
2013-11-13	87.310	88.840	87.300	88.820	65.856	349,300
2013-11-12	87.080	87.680	86.940	87.510	64.885	321,300
2013-11-11	86.750	87.410	86.610	87.240	64.685	248,500
2013-11-08	85.250	86.980	84.970	86.940	64.462	417,300
2013-11-07	86.440	87.050	85.020	85.130	63.120	365,100
2013-11-06	84.690	86.720	84.300	86.700	64.284	542,400
2013-11-05	82.890	85.050	82.070	84.220	62.445	583,600
2013-11-04	82.930	83.640	82.790	83.520	61.926	356,400
2013-11-01	83.100	83.180	82.180	82.870	61.444	363,500
2013-10-31	82.850	83.320	82.210	82.650	61.281	416,500
2013-10-30	83.450	84.080	82.870	83.030	61.563	221,800
2013-10-29	82.800	83.630	82.750	83.500	61.912	314,100
2013-10-28	82.000	82.830	81.710	82.720	61.333	286,100
2013-10-25	82.740	82.740	81.570	81.820	60.666	332,300
2013-10-24	82.630	83.210	82.160	82.510	61.178	167,600
2013-10-23	82.280	82.650	82.120	82.290	61.014	173,500
2013-10-22	82.500	82.900	82.420	82.530	61.192	358,800
2013-10-21	82.220	82.700	82.050	82.210	60.955	172,000
2013-10-18	83.210	83.310	82.170	82.340	61.051	281,700
2013-10-17	80.930	82.970	80.850	82.820	61.407	289,200
2013-10-16	80.880	81.620	80.600	81.110	60.139	236,200
2013-10-15	81.280	81.900	80.040	80.220	59.480	288,700
2013-10-14	80.750	81.540	80.460	81.320	60.295	172,200
2013-10-11	81.150	81.670	80.770	81.080	60.117	275,300
2013-10-10	81.220	81.570	80.470	81.150	60.169	227,300
2013-10-09	80.320	80.770	79.590	80.160	59.435	182,600
2013-10-08	81.240	81.430	79.890	79.970	59.294	265,500
2013-10-07	82.320	82.720	81.370	81.410	60.362	279,500
2013-10-04	82.090	83.330	81.760	82.970	61.519	254,400
2013-10-03	81.760	82.070	80.890	81.770	60.629	395,400
2013-10-02	82.180	82.410	81.550	82.120	60.888	245,500
2013-10-01	82.320	83.160	81.970	82.620	61.259	276,500
2013-09-30	81.180	82.370	81.130	82.300	61.022	248,700
2013-09-27	81.740	82.130	81.550	81.600	60.503	257,300
2013-09-26	82.570	83.060	81.500	81.950	60.762	293,900
2013-09-25	82.660	83.050	81.680	82.080	60.859	255,800
2013-09-24	82.370	83.580	81.900	82.640	61.274	258,400
2013-09-23	83.220	83.310	82.510	82.510	60.888	154,500
2013-09-20	83.690	84.110	83.100	83.130	61.346	292,100
2013-09-19	84.290	84.870	83.580	83.910	61.921	213,300
2013-09-18	82.790	84.210	82.300	84.190	62.128	290,300
2013-09-17	82.910	82.930	82.370	82.650	60.992	185,900
2013-09-16	83.370	83.390	82.540	82.910	61.184	202,100
2013-09-13	80.680	82.240	80.680	81.990	60.505	286,400
2013-09-12	80.870	81.800	80.630	80.870	59.678	397,800
2013-09-11	80.270	80.800	79.800	80.770	59.604	285,500

← NewerPage 55 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.