International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	52.880	53.310	52.560	53.070	37.975	361,300
2012-01-05	52.470	53.080	52.050	52.900	37.854	405,000
2012-01-04	52.710	53.020	52.500	52.950	37.889	296,600
2012-01-03	53.390	53.490	52.820	52.880	37.839	420,700
2011-12-30	52.580	52.910	52.360	52.420	37.510	250,700
2011-12-29	52.070	52.760	52.070	52.690	37.703	326,100
2011-12-28	53.430	53.540	52.010	52.070	37.260	373,100
2011-12-27	53.060	53.560	52.920	53.340	38.169	262,200
2011-12-23	52.040	53.130	51.940	53.130	38.018	662,400
2011-12-22	52.230	52.420	52.030	52.180	37.117	546,300
2011-12-21	52.310	52.570	51.970	52.170	37.110	554,300
2011-12-20	52.240	52.450	52.040	52.250	37.166	818,300
2011-12-19	52.070	52.550	51.200	51.310	36.498	603,200
2011-12-16	52.640	52.900	51.500	51.890	36.910	1,571,600
2011-12-15	52.590	52.590	51.700	52.170	37.110	677,700
2011-12-14	52.190	52.540	51.880	52.090	37.053	539,100
2011-12-13	53.190	53.560	52.060	52.350	37.238	640,900
2011-12-12	53.630	53.640	52.400	52.840	37.586	628,300
2011-12-09	53.490	54.490	53.250	54.200	38.554	531,700
2011-12-08	54.130	54.200	53.160	53.360	37.956	590,000
2011-12-07	53.960	54.800	53.710	54.460	38.738	682,900
2011-12-06	54.180	54.450	53.760	54.020	38.425	708,100
2011-12-05	54.470	54.570	53.680	54.120	38.497	687,100
2011-12-02	54.330	54.570	53.460	53.660	38.169	565,900
2011-12-01	54.040	54.620	53.590	53.800	38.269	727,700
2011-11-30	54.120	54.310	53.660	54.260	38.596	912,400
2011-11-29	53.230	53.540	52.280	52.620	37.430	1,086,600
2011-11-28	53.130	53.520	52.690	53.250	37.878	1,023,300
2011-11-25	51.630	52.100	51.490	51.620	36.718	220,400
2011-11-23	51.830	52.240	51.450	51.710	36.782	934,000
2011-11-22	52.570	53.270	52.270	52.380	37.259	782,200
2011-11-21	52.630	53.140	52.250	52.660	37.458	1,498,100
2011-11-18	52.670	52.850	52.060	52.530	37.366	1,101,400
2011-11-17	53.120	53.250	52.170	52.410	37.280	1,990,400
2011-11-16	53.220	54.040	53.200	53.310	37.920	944,400
2011-11-15	53.910	54.320	53.570	53.780	38.255	881,700
2011-11-14	54.300	54.720	53.880	54.170	38.532	756,000
2011-11-11	54.190	54.890	54.090	54.450	38.731	1,154,000
2011-11-10	54.260	54.590	53.290	53.640	38.155	1,785,100
2011-11-09	53.340	54.490	53.260	53.820	38.283	2,319,000
2011-11-08	57.500	59.040	54.510	55.030	39.144	5,063,000
2011-11-07	60.850	61.480	60.430	61.310	43.611	1,475,000
2011-11-04	61.280	61.570	60.380	61.070	43.440	756,700
2011-11-03	60.820	61.840	60.310	61.610	43.824	844,000
2011-11-02	60.010	60.610	59.180	60.090	42.743	421,800
2011-11-01	58.620	60.030	58.380	59.040	41.996	976,300
2011-10-31	62.120	62.390	60.560	60.560	43.078	1,083,100
2011-10-28	63.070	63.490	62.500	62.930	44.763	595,500
2011-10-27	62.410	63.780	61.990	63.010	44.820	876,600
2011-10-26	60.080	61.030	59.260	60.550	43.070	1,051,900
2011-10-25	60.440	61.040	59.330	59.380	42.238	1,101,600
2011-10-24	60.830	60.870	59.790	60.860	43.291	1,094,900
2011-10-21	59.960	61.240	59.790	61.240	43.561	842,300
2011-10-20	59.790	60.020	58.820	59.660	42.437	686,200
2011-10-19	60.450	60.920	59.450	59.740	42.494	545,200
2011-10-18	60.010	61.230	58.900	60.560	43.078	742,900
2011-10-17	61.030	61.250	59.680	59.900	42.608	420,800
2011-10-14	60.410	61.510	60.050	61.250	43.568	582,600
2011-10-13	60.070	60.180	59.110	59.510	42.331	823,400
2011-10-12	60.350	61.020	59.800	60.540	43.063	580,300

← NewerPage 63 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.