International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	60.170	60.400	59.900	60.140	43.757	251,900
2012-09-21	60.960	61.130	60.450	60.470	43.998	591,600
2012-09-20	60.140	60.630	60.120	60.600	44.092	380,600
2012-09-19	60.470	60.670	60.050	60.480	44.005	531,800
2012-09-18	60.100	60.330	59.810	60.160	43.772	308,600
2012-09-17	60.060	60.140	59.640	60.100	43.728	387,800
2012-09-14	61.020	61.710	60.000	60.250	43.590	499,500
2012-09-13	60.270	61.370	60.010	60.860	44.031	367,600
2012-09-12	61.060	61.160	60.270	60.340	43.655	382,300
2012-09-11	61.180	61.320	60.790	60.970	44.111	308,500
2012-09-10	61.230	61.680	60.610	61.130	44.227	226,200
2012-09-07	61.300	61.560	61.120	61.290	44.343	405,200
2012-09-06	60.630	61.500	60.500	61.120	44.220	420,700
2012-09-05	60.100	60.410	59.680	60.130	43.503	800,600
2012-09-04	60.550	60.610	59.700	60.020	43.424	488,800
2012-08-31	60.750	61.020	60.360	60.520	43.785	330,400
2012-08-30	60.510	60.850	60.180	60.280	43.612	275,700
2012-08-29	60.890	61.010	60.720	60.800	43.988	272,600
2012-08-28	60.800	61.090	60.720	60.830	44.010	253,000
2012-08-27	61.250	61.470	60.870	60.930	44.082	229,800
2012-08-24	61.050	61.220	60.800	61.040	44.162	394,000
2012-08-23	61.420	61.750	60.940	60.990	44.126	530,700
2012-08-22	61.510	61.790	61.170	61.570	44.545	531,900
2012-08-21	62.140	62.410	61.570	61.650	44.603	360,600
2012-08-20	61.890	62.210	61.610	62.110	44.936	337,900
2012-08-17	62.380	62.490	61.730	61.900	44.784	423,800
2012-08-16	61.370	62.460	61.370	62.260	45.044	574,500
2012-08-15	60.910	61.540	60.700	61.430	44.444	461,500
2012-08-14	61.680	61.680	60.960	61.110	44.212	307,100
2012-08-13	61.140	61.640	60.910	61.340	44.379	279,700
2012-08-10	60.730	61.500	60.410	61.430	44.444	714,200
2012-08-09	61.550	62.050	60.680	61.060	44.176	939,700
2012-08-08	57.050	63.230	57.050	62.010	44.863	1,928,600
2012-08-07	56.160	56.530	55.590	56.520	40.892	752,900
2012-08-06	55.650	56.230	55.590	55.830	40.392	641,700
2012-08-03	55.750	55.780	54.830	55.480	40.139	1,000,600
2012-08-02	54.410	55.630	53.800	55.080	39.850	459,200
2012-08-01	55.970	56.150	55.320	55.540	40.183	465,700
2012-07-31	55.710	56.030	55.450	55.740	40.327	486,400
2012-07-30	55.420	55.990	55.290	55.870	40.421	445,700
2012-07-27	54.500	55.550	54.360	55.430	40.103	331,000
2012-07-26	54.710	54.970	53.750	54.080	39.126	411,300
2012-07-25	53.620	54.060	53.320	53.860	38.967	449,400
2012-07-24	53.900	54.030	53.030	53.330	38.584	281,300
2012-07-23	54.160	54.260	53.740	53.950	39.032	251,600
2012-07-20	55.080	55.290	54.850	55.070	39.842	412,200
2012-07-19	54.940	55.730	54.910	55.410	40.088	296,900
2012-07-18	54.540	54.880	54.390	54.870	39.698	221,800
2012-07-17	54.440	54.810	54.080	54.790	39.640	253,000
2012-07-16	54.740	54.740	53.880	54.170	39.191	298,100
2012-07-13	54.060	55.170	54.010	54.580	39.488	414,600
2012-07-12	53.540	54.100	53.470	53.830	38.945	429,700
2012-07-11	53.840	54.240	53.640	54.020	39.083	365,300
2012-07-10	54.680	55.270	53.620	53.900	38.996	367,000
2012-07-09	54.140	54.420	53.690	54.390	39.351	852,300
2012-07-06	54.510	54.660	53.840	54.060	39.112	497,800
2012-07-05	54.790	55.340	54.650	55.000	39.792	518,000
2012-07-03	54.350	54.970	54.160	54.950	39.756	396,400
2012-07-02	54.570	55.030	54.210	54.340	39.314	725,200
2012-06-29	55.210	55.560	54.740	54.800	39.647	1,011,600

← NewerPage 60 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.