International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	59.610	59.610	58.750	59.270	42.643	663,100
2012-04-02	58.510	59.700	58.320	59.610	42.887	621,800
2012-03-30	58.380	58.890	58.090	58.600	42.161	741,600
2012-03-29	57.950	58.260	57.700	58.130	41.823	626,400
2012-03-28	58.550	58.760	58.120	58.470	42.067	761,900
2012-03-27	57.900	58.670	57.870	58.620	42.175	555,400
2012-03-26	57.500	57.910	57.430	57.900	41.657	494,400
2012-03-23	56.630	57.260	56.500	57.100	41.082	354,200
2012-03-22	56.720	56.800	56.300	56.640	40.751	611,100
2012-03-21	56.940	57.260	56.830	57.100	41.082	512,400
2012-03-20	56.730	57.100	56.610	56.950	40.974	457,600
2012-03-19	56.640	57.280	56.640	57.130	41.103	287,400
2012-03-16	57.310	57.420	57.000	57.240	40.959	484,100
2012-03-15	56.640	57.220	56.450	57.220	40.945	470,100
2012-03-14	56.370	56.870	56.320	56.570	40.480	349,100
2012-03-13	56.120	56.540	55.870	56.430	40.380	579,600
2012-03-12	56.200	56.490	55.940	56.040	40.101	412,800
2012-03-09	56.350	56.530	56.060	56.200	40.215	709,500
2012-03-08	56.140	56.390	55.810	56.190	40.208	556,300
2012-03-07	55.380	55.920	55.310	55.780	39.915	336,500
2012-03-06	56.050	56.360	55.340	55.440	39.671	626,500
2012-03-05	56.850	56.850	56.070	56.500	40.430	510,000
2012-03-02	56.430	57.290	56.360	56.880	40.702	504,900
2012-03-01	57.360	57.360	56.480	56.480	40.415	607,300
2012-02-29	57.660	57.700	56.780	57.030	40.809	711,800
2012-02-28	57.740	58.070	57.350	57.600	41.217	536,600
2012-02-27	57.270	57.800	57.150	57.620	41.231	326,500
2012-02-24	57.560	57.890	57.340	57.630	41.238	465,600
2012-02-23	57.520	57.660	56.940	57.480	41.131	378,200
2012-02-22	57.430	57.620	57.030	57.420	41.088	458,500
2012-02-21	56.730	57.520	56.650	57.350	41.038	829,100
2012-02-17	56.500	56.710	56.340	56.660	40.544	672,900
2012-02-16	55.910	56.590	55.710	56.310	40.294	494,900
2012-02-15	56.480	56.760	55.900	55.980	40.058	595,500
2012-02-14	56.060	56.450	55.990	56.400	40.358	718,500
2012-02-13	56.430	56.630	56.180	56.300	40.287	497,100
2012-02-10	57.250	57.250	55.500	56.020	40.086	830,400
2012-02-09	58.330	58.810	56.410	57.220	40.945	1,226,500
2012-02-08	55.810	56.490	55.580	56.250	40.251	897,800
2012-02-07	56.040	56.130	55.510	55.600	39.786	1,149,200
2012-02-06	56.200	56.510	55.960	56.290	40.279	462,600
2012-02-03	57.320	57.320	56.280	56.390	40.351	649,600
2012-02-02	56.300	56.590	56.030	56.040	40.101	578,400
2012-02-01	56.330	56.670	56.070	56.280	40.272	542,000
2012-01-31	56.610	56.750	55.710	55.810	39.936	839,700
2012-01-30	56.510	56.610	56.000	56.410	40.365	723,600
2012-01-27	56.610	57.140	56.600	56.940	40.745	502,900
2012-01-26	57.000	57.100	56.580	56.760	40.616	430,000
2012-01-25	56.300	56.880	56.140	56.790	40.637	370,300
2012-01-24	56.260	56.590	55.940	56.450	40.394	353,700
2012-01-23	56.150	56.550	56.050	56.460	40.401	513,200
2012-01-20	56.050	56.370	55.960	56.150	40.179	648,200
2012-01-19	55.750	56.090	55.320	56.020	40.086	1,127,000
2012-01-18	55.090	55.810	54.880	55.700	39.857	701,100
2012-01-17	55.310	55.690	54.720	55.080	39.414	685,200
2012-01-13	54.200	54.680	54.020	54.570	39.049	413,400
2012-01-12	54.230	55.090	53.930	55.080	39.414	474,300
2012-01-11	53.800	54.240	53.520	54.220	38.798	524,600
2012-01-10	53.680	54.250	53.680	54.060	38.684	437,200
2012-01-09	53.010	53.290	52.900	53.220	38.083	438,800

← NewerPage 62 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.