International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	59.550	60.280	59.510	59.990	42.672	414,900
2011-10-10	59.440	60.250	59.370	60.250	42.857	587,800
2011-10-07	59.390	59.390	58.010	58.480	41.598	681,000
2011-10-06	58.210	59.020	57.630	58.900	41.897	444,900
2011-10-05	57.680	58.620	57.250	58.280	41.456	755,100
2011-10-04	54.950	57.660	54.790	57.630	40.993	1,300,000
2011-10-03	55.710	57.000	55.570	55.770	39.670	1,214,500
2011-09-30	56.730	57.410	56.210	56.220	39.990	785,700
2011-09-29	57.680	58.140	56.530	57.600	40.972	975,100
2011-09-28	59.140	59.230	56.840	56.840	40.431	829,700
2011-09-27	58.690	60.250	58.280	59.050	42.003	953,700
2011-09-26	56.900	57.230	55.940	57.210	40.695	1,029,200
2011-09-23	56.000	56.540	55.580	56.290	40.040	1,236,300
2011-09-22	56.300	56.690	55.530	56.210	39.983	1,547,600
2011-09-21	59.770	59.830	58.040	58.120	41.342	930,100
2011-09-20	59.930	60.570	59.310	59.540	42.352	614,300
2011-09-19	59.040	59.970	58.160	59.710	42.473	880,000
2011-09-16	59.120	60.450	58.890	60.190	42.594	1,294,800
2011-09-15	57.950	58.970	57.660	58.810	41.617	684,700
2011-09-14	56.710	58.180	56.010	57.550	40.726	675,500
2011-09-13	55.910	56.700	55.660	56.540	40.011	462,000
2011-09-12	55.180	56.010	54.730	55.890	39.551	617,300
2011-09-09	56.540	57.060	55.800	56.060	39.671	1,740,200
2011-09-08	57.100	57.790	56.960	57.300	40.549	950,500
2011-09-07	56.950	57.300	56.550	57.270	40.527	799,700
2011-09-06	54.220	56.330	53.800	56.040	39.657	952,000
2011-09-02	56.140	56.630	55.900	56.090	39.692	1,019,000
2011-09-01	57.930	58.270	57.300	57.410	40.627	658,000
2011-08-31	57.970	58.510	57.510	58.020	41.058	705,900
2011-08-30	57.020	58.190	57.020	57.600	40.761	834,700
2011-08-29	56.530	57.520	56.490	57.410	40.627	433,800
2011-08-26	54.250	56.200	53.500	56.040	39.657	931,600
2011-08-25	55.160	55.440	54.040	54.510	38.574	955,300
2011-08-24	55.380	55.900	54.700	54.870	38.829	1,395,700
2011-08-23	53.550	55.630	53.360	55.630	39.367	1,011,300
2011-08-22	53.810	54.050	53.200	53.360	37.761	1,037,200
2011-08-19	52.400	54.000	52.210	52.800	37.364	888,300
2011-08-18	53.860	54.160	52.750	53.150	37.612	896,500
2011-08-17	56.040	56.420	55.130	55.290	39.126	746,500
2011-08-16	55.970	56.260	55.110	55.560	39.317	930,600
2011-08-15	56.770	56.840	55.770	56.830	40.216	844,700
2011-08-12	55.070	56.500	54.880	56.390	39.905	1,169,000
2011-08-11	53.590	55.450	53.100	54.780	38.765	2,118,400
2011-08-10	55.000	55.130	53.160	53.270	37.697	2,449,500
2011-08-09	53.840	56.740	53.400	55.950	39.593	3,721,000
2011-08-08	56.230	56.430	52.750	52.820	37.378	2,625,300
2011-08-05	57.370	58.080	55.550	57.660	40.803	2,427,700
2011-08-04	58.770	58.800	55.770	56.620	40.067	2,926,400
2011-08-03	60.580	60.710	59.440	60.550	42.849	1,054,500
2011-08-02	61.470	62.000	60.420	60.480	42.799	1,130,500
2011-08-01	61.690	62.160	60.800	62.030	43.896	1,420,800
2011-07-29	60.930	61.440	60.610	61.170	43.287	920,300
2011-07-28	61.240	62.310	61.240	61.370	43.429	869,400
2011-07-27	61.890	62.190	61.140	61.170	43.287	634,700
2011-07-26	62.710	62.770	62.150	62.230	44.037	524,600
2011-07-25	62.580	63.360	62.430	62.820	44.455	656,000
2011-07-22	63.430	63.490	63.050	63.160	44.696	543,500
2011-07-21	62.900	63.340	62.760	63.280	44.780	809,200
2011-07-20	63.410	63.480	62.470	62.540	44.257	603,200
2011-07-19	63.040	63.420	62.970	63.350	44.830	727,400

← NewerPage 64 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.