International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	78.440	79.230	78.380	78.470	57.644	183,700
2013-06-13	78.210	79.170	77.620	79.080	58.092	282,700
2013-06-12	79.550	79.660	78.080	78.220	57.461	258,700
2013-06-11	79.280	79.990	78.820	78.930	57.982	349,400
2013-06-10	79.880	79.910	79.300	79.740	58.577	199,600
2013-06-07	78.980	79.960	78.840	79.680	58.533	308,700
2013-06-06	78.440	78.740	77.900	78.650	57.777	345,300
2013-06-05	79.880	80.280	78.320	78.390	57.586	382,700
2013-06-04	80.290	80.710	79.600	80.220	58.930	412,500
2013-06-03	80.590	80.890	79.980	80.290	58.981	802,000
2013-05-31	81.000	81.350	80.280	80.290	58.981	347,100
2013-05-30	81.800	81.950	81.100	81.430	59.819	234,800
2013-05-29	81.860	81.980	81.110	81.610	59.951	203,800
2013-05-28	82.730	82.750	82.020	82.370	60.509	360,700
2013-05-24	81.360	82.250	80.980	81.980	60.223	298,100
2013-05-23	80.660	82.190	80.390	81.730	60.039	261,600
2013-05-22	82.260	82.660	81.130	81.440	59.826	396,700
2013-05-21	82.020	82.800	81.840	82.320	60.473	187,500
2013-05-20	82.460	82.700	82.050	82.130	60.333	200,100
2013-05-17	81.270	82.470	81.270	82.420	60.546	200,800
2013-05-16	81.660	81.840	81.120	81.190	59.642	209,700
2013-05-15	81.090	81.980	80.770	81.870	60.142	465,900
2013-05-14	80.120	81.670	80.120	81.440	59.826	397,800
2013-05-13	80.270	80.360	79.800	80.070	58.820	213,800
2013-05-10	79.700	80.220	79.500	80.170	58.893	263,800
2013-05-09	79.510	79.770	79.370	79.640	58.504	275,200
2013-05-08	79.450	79.730	78.570	79.720	58.563	345,200
2013-05-07	77.490	79.670	74.880	79.460	58.372	276,100
2013-05-06	77.760	78.310	77.550	78.190	57.439	249,700
2013-05-03	77.340	78.030	77.250	77.940	57.255	201,000
2013-05-02	76.540	76.900	76.040	76.810	56.425	209,300
2013-05-01	77.000	77.000	76.190	76.210	55.984	240,900
2013-04-30	76.450	77.270	75.940	77.190	56.704	428,500
2013-04-29	76.120	76.770	75.880	76.490	56.190	215,900
2013-04-26	76.880	76.880	75.800	75.890	55.749	217,700
2013-04-25	77.220	77.320	76.560	76.860	56.462	229,700
2013-04-24	77.260	77.300	76.690	76.830	56.440	274,800
2013-04-23	76.380	77.200	76.220	77.090	56.631	319,700
2013-04-22	75.180	76.320	74.120	76.100	55.903	293,400
2013-04-19	74.250	75.190	73.950	75.060	55.139	397,200
2013-04-18	74.570	74.780	73.570	73.850	54.250	156,400
2013-04-17	74.660	74.670	73.740	74.450	54.691	231,700
2013-04-16	74.000	75.190	73.870	75.150	55.205	286,100
2013-04-15	75.070	75.070	73.510	73.520	54.008	338,700
2013-04-12	75.740	76.280	75.010	75.480	55.448	254,000
2013-04-11	75.290	76.300	74.960	76.060	55.874	272,100
2013-04-10	74.140	75.360	73.840	75.290	55.308	335,100
2013-04-09	74.080	74.200	73.250	73.890	54.280	293,100
2013-04-08	73.710	73.970	73.090	73.950	54.324	252,900
2013-04-05	73.790	74.070	73.420	73.770	54.192	310,700
2013-04-04	74.350	74.770	73.970	74.610	54.809	340,200
2013-04-03	75.190	75.510	73.900	74.160	54.478	299,000
2013-04-02	75.510	75.920	75.010	75.300	55.316	258,600
2013-04-01	76.350	76.690	75.330	75.480	55.448	240,200
2013-03-28	75.450	76.690	75.270	76.670	56.322	468,500
2013-03-27	75.340	75.440	74.800	75.400	55.389	224,000
2013-03-26	75.590	75.940	75.090	75.740	55.639	192,300
2013-03-25	75.470	76.100	74.910	75.270	55.294	340,700
2013-03-22	76.270	76.370	75.040	75.440	55.418	417,300
2013-03-21	76.930	77.400	75.560	75.840	55.712	402,000

← NewerPage 57 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.