International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	80.100	80.920	80.040	80.280	59.243	251,600
2013-09-09	79.210	80.260	79.000	79.740	58.844	215,500
2013-09-06	79.990	80.420	78.750	78.810	58.158	259,800
2013-09-05	80.260	80.890	79.490	79.800	58.889	340,000
2013-09-04	79.320	80.450	79.290	80.340	59.287	176,500
2013-09-03	80.020	81.020	78.930	79.390	58.586	250,400
2013-08-30	79.660	79.950	78.780	79.010	58.306	299,900
2013-08-29	79.610	79.980	79.300	79.470	58.645	258,500
2013-08-28	80.000	80.080	79.520	79.620	58.756	198,900
2013-08-27	80.910	81.300	79.870	79.900	58.962	136,400
2013-08-26	81.620	82.300	81.450	81.560	60.187	142,600
2013-08-23	81.820	82.310	81.000	81.520	60.158	239,300
2013-08-22	81.250	81.950	81.140	81.740	60.320	163,600
2013-08-21	81.960	82.280	81.040	81.150	59.885	179,100
2013-08-20	81.390	82.430	81.330	82.100	60.586	235,900
2013-08-19	81.960	82.720	81.280	81.390	60.062	157,400
2013-08-16	82.000	82.530	81.650	82.200	60.660	304,900
2013-08-15	82.210	82.360	81.390	82.260	60.704	277,900
2013-08-14	83.520	83.930	82.830	83.040	61.279	271,900
2013-08-13	83.640	83.760	83.020	83.600	61.693	311,400
2013-08-12	83.290	83.830	83.110	83.580	61.678	299,800
2013-08-09	84.180	84.590	83.280	83.560	61.663	267,400
2013-08-08	83.710	84.530	83.680	84.120	62.076	379,000
2013-08-07	83.200	83.670	82.980	83.220	61.412	373,800
2013-08-06	84.990	84.990	82.290	83.230	61.420	386,500
2013-08-05	81.480	82.800	81.330	82.770	61.080	328,100
2013-08-02	81.740	82.130	81.240	81.680	60.276	332,600
2013-08-01	80.980	82.890	80.980	81.920	60.453	333,800
2013-07-31	80.650	81.420	80.240	80.680	59.538	312,500
2013-07-30	79.880	80.500	79.660	80.290	59.250	390,700
2013-07-29	79.150	80.110	79.140	79.930	58.984	264,700
2013-07-26	79.210	79.490	78.740	79.340	58.549	215,900
2013-07-25	78.640	80.260	78.640	79.700	58.815	377,100
2013-07-24	79.140	79.200	78.510	78.750	58.114	336,900
2013-07-23	80.130	80.190	78.700	78.970	58.276	380,200
2013-07-22	80.010	80.290	79.760	79.960	59.007	153,500
2013-07-19	79.500	79.910	79.000	79.900	58.962	297,400
2013-07-18	79.310	79.860	79.180	79.520	58.682	248,900
2013-07-17	80.000	80.250	79.180	79.300	58.520	221,500
2013-07-16	80.140	80.140	79.150	79.570	58.719	258,700
2013-07-15	80.150	80.410	79.790	79.950	58.999	197,700
2013-07-12	80.250	80.490	79.850	80.160	59.154	329,500
2013-07-11	81.010	81.450	80.170	80.400	59.331	278,400
2013-07-10	79.650	80.130	79.350	79.990	59.029	400,200
2013-07-09	79.720	79.900	79.250	79.580	58.726	308,900
2013-07-08	79.290	79.500	78.810	79.180	58.431	292,000
2013-07-05	77.770	78.950	77.770	78.870	58.202	257,200
2013-07-03	77.570	77.910	77.210	77.320	57.058	237,100
2013-07-02	77.740	78.010	77.030	77.720	57.354	388,400
2013-07-01	76.170	78.190	75.860	77.910	57.494	454,700
2013-06-28	75.790	76.290	75.160	75.160	55.464	481,000
2013-06-27	76.490	76.530	75.850	75.900	56.011	355,100
2013-06-26	76.120	76.380	75.290	75.760	55.907	246,900
2013-06-25	75.740	75.790	74.690	75.530	55.737	266,000
2013-06-24	75.500	75.700	73.020	74.930	55.044	533,600
2013-06-21	77.160	77.310	76.290	76.600	56.271	529,000
2013-06-20	78.090	78.190	76.300	76.470	56.175	363,100
2013-06-19	80.050	80.070	78.940	78.940	57.990	370,300
2013-06-18	79.880	80.180	79.710	79.950	58.732	225,400
2013-06-17	79.090	79.760	78.690	79.510	58.408	447,500

← NewerPage 56 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.