International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	53.920	54.660	53.770	54.560	39.474	389,300
2012-06-27	54.480	54.610	54.070	54.300	39.285	338,500
2012-06-26	54.550	54.740	53.940	54.310	39.293	429,300
2012-06-25	54.990	55.000	54.240	54.390	39.351	431,400
2012-06-22	55.690	55.840	54.950	55.650	40.262	451,300
2012-06-21	57.100	57.170	55.700	55.780	40.132	564,700
2012-06-20	57.540	57.540	56.730	56.990	41.002	548,000
2012-06-19	56.660	57.820	56.660	57.610	41.448	403,000
2012-06-18	56.410	56.770	56.070	56.660	40.765	471,800
2012-06-15	56.110	56.630	56.000	56.440	40.607	512,100
2012-06-14	55.450	55.930	55.200	55.780	40.132	492,200
2012-06-13	56.220	56.230	55.150	55.340	39.815	470,200
2012-06-12	56.120	56.410	55.840	56.410	40.585	484,800
2012-06-11	56.960	57.100	55.850	55.880	40.204	503,700
2012-06-08	55.870	56.490	55.530	56.490	40.643	261,900
2012-06-07	57.840	57.840	56.000	56.080	40.348	535,600
2012-06-06	54.960	55.820	54.960	55.820	40.161	367,700
2012-06-05	54.030	54.650	53.890	54.510	39.218	357,300
2012-06-04	54.470	54.540	53.730	54.310	39.074	597,600
2012-06-01	55.640	55.650	54.150	54.350	39.103	1,132,900
2012-05-31	56.550	56.630	55.900	56.380	40.564	707,400
2012-05-30	57.190	57.370	56.560	56.570	40.700	559,900
2012-05-29	57.590	58.170	57.380	57.780	41.571	276,000
2012-05-25	57.280	57.560	56.880	57.030	41.031	253,900
2012-05-24	56.910	57.470	56.630	57.340	41.254	495,900
2012-05-23	56.670	57.050	55.770	56.930	40.959	904,000
2012-05-22	57.210	57.470	56.850	57.090	41.074	502,700
2012-05-21	55.500	57.250	55.420	57.200	41.154	615,200
2012-05-18	56.000	56.070	55.180	55.400	39.858	856,100
2012-05-17	57.040	57.190	55.570	55.580	39.988	630,500
2012-05-16	57.540	57.790	56.730	57.090	41.074	957,600
2012-05-15	57.640	57.770	57.160	57.400	41.297	656,200
2012-05-14	57.460	57.900	57.320	57.590	41.434	524,900
2012-05-11	58.070	58.520	57.950	57.980	41.715	638,200
2012-05-10	58.860	58.860	58.210	58.320	41.959	768,400
2012-05-09	58.050	58.900	57.720	58.420	42.031	878,100
2012-05-08	57.510	58.770	57.510	58.670	42.211	1,008,100
2012-05-07	58.680	59.660	58.680	59.480	42.794	724,000
2012-05-04	59.460	59.630	58.600	58.880	42.362	867,000
2012-05-03	60.210	60.660	59.890	59.980	43.154	622,300
2012-05-02	60.120	60.590	59.990	60.360	43.427	531,900
2012-05-01	60.000	60.910	59.890	60.390	43.449	446,500
2012-04-30	60.400	60.610	60.000	60.210	43.319	620,400
2012-04-27	60.340	60.800	60.120	60.540	43.557	496,000
2012-04-26	59.370	60.330	59.240	60.130	43.262	347,700
2012-04-25	59.690	59.760	59.370	59.550	42.844	533,400
2012-04-24	59.120	59.480	59.000	59.130	42.542	430,500
2012-04-23	58.900	59.050	58.540	58.990	42.441	612,500
2012-04-20	59.360	59.840	59.260	59.440	42.765	462,300
2012-04-19	59.150	59.370	58.800	59.230	42.614	794,700
2012-04-18	58.740	59.310	58.610	59.140	42.549	444,100
2012-04-17	58.660	59.190	58.550	58.920	42.391	379,800
2012-04-16	58.360	58.510	57.610	58.320	41.959	460,200
2012-04-13	58.350	58.470	57.940	58.010	41.736	479,200
2012-04-12	57.660	58.970	57.400	58.530	42.110	693,400
2012-04-11	57.440	57.960	57.240	57.510	41.377	1,592,900
2012-04-10	57.870	58.030	56.770	56.790	40.859	751,900
2012-04-09	57.910	58.130	57.620	57.990	41.722	602,200
2012-04-05	58.480	58.830	58.250	58.590	42.154	768,800
2012-04-04	58.630	58.950	58.410	58.660	42.204	482,200

← NewerPage 61 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.