International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	75.850	76.880	75.650	76.860	56.462	297,900
2013-03-19	75.480	75.790	74.650	75.450	55.426	397,800
2013-03-18	75.480	75.850	75.250	75.650	55.323	234,900
2013-03-15	75.480	76.290	75.340	76.140	55.681	522,500
2013-03-14	75.490	75.860	75.150	75.850	55.469	308,800
2013-03-13	74.840	75.540	74.500	75.410	55.147	305,000
2013-03-12	75.100	75.100	74.520	74.790	54.694	295,800
2013-03-11	73.800	75.190	73.800	75.110	54.928	402,000
2013-03-08	73.860	74.170	73.630	73.990	54.109	293,700
2013-03-07	73.790	73.990	73.390	73.670	53.875	182,800
2013-03-06	73.590	73.990	73.570	73.790	53.963	234,200
2013-03-05	73.630	73.970	73.190	73.420	53.692	357,200
2013-03-04	73.330	73.550	72.700	73.340	53.634	331,400
2013-03-01	72.750	73.380	72.040	73.300	53.604	440,900
2013-02-28	72.890	73.340	72.550	72.980	53.370	310,400
2013-02-27	71.650	73.030	71.640	72.800	53.239	309,200
2013-02-26	71.070	71.750	70.890	71.630	52.383	279,600
2013-02-25	72.860	72.860	70.730	70.730	51.725	324,300
2013-02-22	72.100	72.510	71.630	72.460	52.990	263,400
2013-02-21	72.470	72.550	71.430	71.910	52.588	393,600
2013-02-20	73.690	73.690	72.430	72.440	52.975	447,200
2013-02-19	73.830	74.160	73.490	73.850	54.007	345,400
2013-02-15	73.780	74.250	73.540	73.880	54.029	329,300
2013-02-14	73.860	73.990	73.310	73.800	53.970	321,100
2013-02-13	73.900	74.440	73.580	74.170	54.241	292,000
2013-02-12	73.510	73.790	73.200	73.440	53.707	240,900
2013-02-11	73.650	74.040	72.840	73.330	53.626	289,400
2013-02-08	73.200	73.900	72.430	73.600	53.824	623,700
2013-02-07	69.730	72.870	69.250	72.660	53.136	937,700
2013-02-06	70.790	71.440	70.790	71.190	52.061	411,800
2013-02-05	71.410	71.960	70.660	71.170	52.047	496,000
2013-02-04	71.020	71.220	70.540	70.730	51.725	317,900
2013-02-01	70.760	71.390	70.320	71.320	52.156	398,700
2013-01-31	70.760	71.200	70.400	70.430	51.506	1,022,200
2013-01-30	71.170	71.420	70.720	70.840	51.805	374,700
2013-01-29	70.530	71.190	70.510	71.170	52.047	314,100
2013-01-28	71.280	71.280	70.310	70.510	51.564	312,200
2013-01-25	71.050	71.370	70.880	71.130	52.017	278,200
2013-01-24	70.690	71.210	70.260	70.770	51.754	433,700
2013-01-23	70.650	70.820	70.160	70.290	51.403	328,300
2013-01-22	70.700	70.880	69.840	70.810	51.783	337,400
2013-01-18	69.880	70.580	69.610	70.560	51.601	344,200
2013-01-17	69.820	70.270	69.680	70.080	51.250	238,300
2013-01-16	68.910	69.540	68.910	69.460	50.796	250,100
2013-01-15	68.650	69.570	68.620	69.440	50.782	286,800
2013-01-14	68.540	69.080	68.240	69.040	50.489	201,500
2013-01-11	69.350	69.350	68.550	68.630	50.189	310,900
2013-01-10	69.030	69.140	68.260	69.050	50.496	287,800
2013-01-09	68.410	69.030	68.410	68.640	50.197	351,800
2013-01-08	67.970	68.210	67.730	68.190	49.867	455,700
2013-01-07	67.880	68.270	67.820	68.140	49.831	304,600
2013-01-04	68.200	68.460	67.980	68.230	49.897	358,300
2013-01-03	68.490	68.760	67.840	68.100	49.802	270,700
2013-01-02	67.570	68.570	67.500	68.350	49.984	310,800
2012-12-31	65.910	66.610	65.740	66.540	48.661	475,900
2012-12-28	66.620	67.110	65.910	65.960	48.237	325,000
2012-12-27	67.300	67.440	66.140	67.060	49.041	289,700
2012-12-26	67.540	67.790	66.990	67.340	49.246	309,400
2012-12-24	66.530	67.480	66.060	67.300	49.217	134,200
2012-12-21	67.000	67.360	66.760	66.950	48.961	1,058,400

← NewerPage 58 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.