International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	66.830	67.420	66.470	67.410	49.297	328,300
2012-12-19	66.860	67.250	66.800	66.830	48.873	382,800
2012-12-18	66.360	67.190	66.090	67.060	48.792	369,300
2012-12-17	65.790	66.400	65.660	66.380	48.298	251,500
2012-12-14	65.480	65.910	65.420	65.690	47.796	297,000
2012-12-13	65.380	65.620	65.220	65.430	47.606	323,300
2012-12-12	65.720	66.210	65.240	65.460	47.628	564,000
2012-12-11	65.660	65.860	65.020	65.170	47.417	416,400
2012-12-10	64.620	65.600	64.520	65.380	47.570	462,900
2012-12-07	65.000	65.000	64.410	64.740	47.104	222,500
2012-12-06	64.450	64.710	64.190	64.690	47.068	162,000
2012-12-05	64.590	64.840	64.040	64.430	46.879	238,800
2012-12-04	64.480	64.890	64.260	64.630	47.024	265,900
2012-12-03	65.550	65.710	64.300	64.520	46.944	298,800
2012-11-30	64.780	65.110	64.560	65.030	47.315	490,800
2012-11-29	64.900	65.090	64.340	64.950	47.257	353,500
2012-11-28	63.900	64.620	63.290	64.570	46.981	348,700
2012-11-27	64.210	64.680	63.780	64.170	46.690	273,800
2012-11-26	63.760	64.740	63.630	64.200	46.712	312,900
2012-11-23	64.030	64.400	63.400	64.330	46.806	119,200
2012-11-21	63.340	63.930	63.270	63.710	46.355	235,400
2012-11-20	62.980	63.600	62.710	63.330	46.079	231,700
2012-11-19	62.270	63.290	61.450	63.270	46.035	326,900
2012-11-16	61.730	62.380	60.780	61.570	44.798	446,100
2012-11-15	61.690	62.290	61.490	61.760	44.936	348,300
2012-11-14	62.200	62.790	61.500	61.630	44.842	521,300
2012-11-13	62.640	63.120	62.070	62.160	45.227	295,200
2012-11-12	62.740	63.130	62.580	62.620	45.562	217,300
2012-11-09	62.540	63.380	62.430	62.590	45.540	294,600
2012-11-08	63.640	63.640	62.480	62.540	45.504	461,300
2012-11-07	63.910	63.910	62.080	63.340	46.086	704,600
2012-11-06	65.110	66.220	63.020	64.330	46.806	830,600
2012-11-05	63.930	65.320	63.340	65.320	47.526	528,800
2012-11-02	65.720	65.950	64.460	64.470	46.908	331,000
2012-11-01	64.620	65.520	64.110	65.270	47.490	364,500
2012-10-31	64.080	64.660	63.520	64.620	47.017	448,700
2012-10-26	63.970	64.180	63.670	63.940	46.522	248,500
2012-10-25	63.510	64.080	63.510	63.880	46.479	259,600
2012-10-24	64.000	64.350	63.190	63.290	46.049	369,700
2012-10-23	63.510	63.870	62.900	63.620	46.290	501,500
2012-10-22	63.400	64.990	62.940	64.290	46.777	760,600
2012-10-19	62.520	62.520	61.590	61.690	44.885	352,300
2012-10-18	62.730	62.960	62.340	62.760	45.664	249,600
2012-10-17	62.540	63.110	62.230	62.900	45.766	231,700
2012-10-16	61.480	62.420	61.230	62.230	45.278	235,100
2012-10-15	60.680	61.180	60.450	61.100	44.456	139,800
2012-10-12	60.910	61.240	60.480	60.540	44.049	265,900
2012-10-11	60.830	60.930	60.490	60.740	44.194	194,000
2012-10-10	60.520	60.760	60.150	60.450	43.983	330,600
2012-10-09	60.790	61.060	60.390	60.510	44.027	219,800
2012-10-08	60.820	60.920	60.250	60.750	44.201	171,900
2012-10-05	60.930	61.590	60.660	60.950	44.347	264,100
2012-10-04	60.650	60.740	60.230	60.600	44.092	147,600
2012-10-03	60.500	60.650	60.030	60.340	43.903	197,200
2012-10-02	60.640	60.970	60.110	60.430	43.968	300,000
2012-10-01	59.780	61.070	59.780	60.560	44.063	495,000
2012-09-28	59.710	59.840	59.250	59.580	43.350	260,400
2012-09-27	59.780	60.100	59.330	60.000	43.656	259,600
2012-09-26	59.860	59.940	59.330	59.570	43.343	327,000
2012-09-25	60.310	60.410	59.790	59.860	43.554	358,100

← NewerPage 59 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.