International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	56.280	56.860	56.010	56.840	39.866	462,900
2011-01-24	55.520	56.510	55.520	56.330	39.509	401,500
2011-01-21	56.140	56.290	55.540	55.630	39.018	607,000
2011-01-20	55.590	55.840	55.440	55.650	39.032	602,700
2011-01-19	56.210	56.210	55.480	55.650	39.032	421,800
2011-01-18	55.880	56.280	55.880	56.210	39.425	364,800
2011-01-14	55.940	56.070	55.560	55.950	39.242	336,700
2011-01-13	56.040	56.670	55.840	55.980	39.263	389,800
2011-01-12	55.460	56.100	55.340	55.950	39.242	1,279,700
2011-01-11	55.910	55.980	55.550	55.930	39.228	473,500
2011-01-10	55.730	56.010	55.540	55.840	39.165	404,200
2011-01-07	55.950	56.160	55.660	55.920	39.221	558,000
2011-01-06	55.980	56.290	55.760	55.810	39.144	525,400
2011-01-05	55.260	55.960	55.190	55.860	39.179	546,700
2011-01-04	56.040	56.450	54.970	55.710	39.074	721,400
2011-01-03	56.060	56.230	55.490	55.650	39.032	499,800
2010-12-31	55.220	55.720	55.080	55.590	38.990	247,100
2010-12-30	55.470	55.650	55.250	55.270	38.765	252,900
2010-12-29	55.550	55.640	55.310	55.480	38.913	274,900
2010-12-28	55.490	55.490	55.130	55.380	38.842	180,900
2010-12-27	55.110	55.440	54.860	55.320	38.800	117,200
2010-12-23	55.620	55.850	55.320	55.400	38.667	317,200
2010-12-22	55.730	55.800	55.460	55.760	38.918	315,200
2010-12-21	55.780	56.000	55.410	55.610	38.814	348,100
2010-12-20	55.430	55.680	54.940	55.490	38.730	380,400
2010-12-17	55.240	55.270	54.920	55.100	38.458	714,300
2010-12-16	55.430	55.510	54.940	55.250	38.562	652,700
2010-12-15	55.570	55.830	55.200	55.250	38.562	381,300
2010-12-14	55.620	55.870	55.450	55.670	38.856	276,900
2010-12-13	55.910	56.100	55.380	55.450	38.702	356,400
2010-12-10	55.380	55.890	55.190	55.770	38.925	422,800
2010-12-09	55.310	55.400	54.770	55.120	38.472	302,900
2010-12-08	55.170	55.330	54.680	55.020	38.402	385,100
2010-12-07	55.270	55.500	54.900	55.170	38.507	559,300
2010-12-06	54.970	54.970	54.400	54.710	38.185	407,100
2010-12-03	54.330	55.090	54.110	55.030	38.409	598,300
2010-12-02	53.610	54.290	53.550	54.270	37.878	456,000
2010-12-01	53.270	53.660	52.980	53.550	37.376	417,300
2010-11-30	52.420	52.920	52.100	52.520	36.657	534,400
2010-11-29	52.470	52.920	51.940	52.790	36.845	494,100
2010-11-26	52.200	53.120	52.070	52.960	36.964	468,400
2010-11-24	52.100	52.500	51.980	52.480	36.629	349,100
2010-11-23	51.410	51.680	51.170	51.530	35.966	537,900
2010-11-22	51.260	52.050	50.980	51.990	36.287	300,000
2010-11-19	51.340	51.740	51.110	51.580	36.001	461,100
2010-11-18	51.200	51.810	51.180	51.300	35.805	289,700
2010-11-17	50.810	51.090	50.400	50.650	35.352	331,100
2010-11-16	51.440	51.750	50.470	50.740	35.415	534,400
2010-11-15	52.520	52.560	51.820	51.820	36.168	467,700
2010-11-12	52.930	52.930	51.870	52.460	36.615	465,000
2010-11-11	52.900	53.440	52.710	53.350	37.236	374,500
2010-11-10	52.870	53.330	52.220	53.330	37.222	408,300
2010-11-09	53.710	53.830	52.590	52.880	36.908	527,500
2010-11-08	53.190	53.920	53.090	53.620	37.425	551,300
2010-11-05	53.500	53.650	52.930	53.230	37.153	698,200
2010-11-04	51.530	53.370	51.530	53.340	37.229	1,006,400
2010-11-03	50.690	50.770	49.780	50.720	35.401	789,700
2010-11-02	50.940	51.060	50.420	50.660	35.359	535,400
2010-11-01	50.370	50.850	50.040	50.300	35.107	311,700
2010-10-29	49.800	50.300	49.620	50.160	35.010	296,600

← NewerPage 67 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.