International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	63.040	63.290	62.580	62.960	44.359	832,200
2011-04-19	61.760	62.420	61.680	62.320	43.908	688,800
2011-04-18	61.510	61.790	60.880	61.680	43.457	699,600
2011-04-15	62.060	62.430	61.750	62.140	43.782	528,200
2011-04-14	61.600	62.090	61.300	61.870	43.591	601,700
2011-04-13	62.760	62.900	61.600	62.050	43.718	513,900
2011-04-12	62.750	63.560	62.150	62.300	43.894	553,600
2011-04-11	63.530	64.130	62.960	63.070	44.437	644,600
2011-04-08	64.060	64.190	62.940	63.380	44.655	582,700
2011-04-07	64.100	64.530	63.600	63.920	45.036	468,700
2011-04-06	64.240	64.580	63.730	64.110	45.170	745,300
2011-04-05	63.700	64.610	63.330	64.220	45.247	791,000
2011-04-04	63.020	63.930	62.920	63.820	44.965	637,600
2011-04-01	62.950	63.450	62.560	62.750	44.211	789,100
2011-03-31	61.980	62.650	61.940	62.300	43.894	624,100
2011-03-30	61.670	62.340	61.400	62.160	43.796	485,900
2011-03-29	60.710	61.460	60.560	61.440	43.288	387,900
2011-03-28	61.060	61.470	60.640	60.670	42.746	429,200
2011-03-25	60.870	61.660	60.870	61.080	43.035	325,900
2011-03-24	60.790	60.900	60.070	60.800	42.837	529,600
2011-03-23	60.020	60.500	59.900	60.400	42.556	494,600
2011-03-22	60.120	60.320	59.710	60.080	42.330	608,400
2011-03-21	60.150	60.410	59.660	60.060	42.316	826,600
2011-03-18	59.520	59.820	59.180	59.760	41.914	1,326,000
2011-03-17	57.590	58.300	57.540	58.120	40.764	1,247,500
2011-03-16	57.860	58.270	56.390	56.780	39.824	1,374,900
2011-03-15	56.120	58.300	55.800	57.890	40.603	1,041,300
2011-03-14	57.720	58.470	57.540	57.990	40.673	859,400
2011-03-11	57.360	58.220	57.200	58.050	40.715	689,400
2011-03-10	57.180	58.060	56.850	57.470	40.308	921,200
2011-03-09	57.860	58.240	57.380	58.040	40.708	810,400
2011-03-08	57.350	58.060	56.720	57.920	40.624	671,400
2011-03-07	57.370	57.710	57.060	57.350	40.224	1,019,300
2011-03-04	57.690	57.700	56.440	57.100	40.049	354,700
2011-03-03	56.960	57.710	56.960	57.670	40.449	423,700
2011-03-02	56.220	57.100	56.090	56.570	39.677	641,500
2011-03-01	57.070	57.160	56.120	56.290	39.481	709,100
2011-02-28	57.130	57.450	56.520	56.950	39.944	586,000
2011-02-25	56.010	56.980	55.800	56.930	39.930	618,800
2011-02-24	55.900	56.250	55.010	55.930	39.228	945,400
2011-02-23	56.270	56.460	55.300	55.920	39.221	1,010,000
2011-02-22	56.830	57.260	55.860	56.240	39.446	727,900
2011-02-18	57.070	57.570	56.880	57.350	40.224	538,800
2011-02-17	56.750	57.120	56.750	57.100	40.049	397,400
2011-02-16	56.060	56.870	56.040	56.810	39.845	682,700
2011-02-15	55.600	56.030	55.490	55.870	39.186	486,400
2011-02-14	56.510	56.650	55.590	55.610	39.004	1,142,700
2011-02-11	55.050	56.790	55.010	56.450	39.593	1,978,000
2011-02-10	56.990	58.250	54.530	54.800	38.436	3,239,300
2011-02-09	58.750	58.750	58.080	58.450	40.996	994,900
2011-02-08	59.450	59.450	58.560	58.810	41.248	1,112,400
2011-02-07	59.110	59.500	58.920	59.360	41.634	390,100
2011-02-04	58.900	59.020	58.430	58.910	41.318	427,200
2011-02-03	58.810	59.080	58.470	58.880	41.297	1,043,600
2011-02-02	58.510	59.000	58.470	59.000	41.381	1,060,300
2011-02-01	57.500	58.640	57.350	58.600	41.101	618,000
2011-01-31	56.390	57.210	56.240	57.050	40.014	518,400
2011-01-28	57.300	57.410	56.070	56.120	39.361	290,000
2011-01-27	57.470	57.680	57.000	57.130	40.070	398,100
2011-01-26	56.790	57.720	56.790	57.410	40.266	442,100

← NewerPage 66 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.