International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	50.050	50.360	49.640	49.950	34.863	370,400
2010-10-27	49.840	49.940	49.010	49.840	34.786	408,100
2010-10-26	49.630	50.470	49.470	50.260	35.080	408,500
2010-10-25	50.190	50.590	49.900	50.040	34.926	464,200
2010-10-22	49.910	49.920	49.420	49.800	34.758	201,000
2010-10-21	50.240	50.320	49.310	49.860	34.800	435,300
2010-10-20	49.030	50.210	48.850	49.940	34.856	390,900
2010-10-19	49.170	49.580	48.700	48.950	34.165	386,500
2010-10-18	49.750	50.000	49.470	49.840	34.786	256,500
2010-10-15	50.100	50.180	49.240	49.800	34.758	508,600
2010-10-14	50.100	50.130	49.450	49.700	34.689	240,100
2010-10-13	50.170	50.190	49.660	50.070	34.947	303,100
2010-10-12	49.360	49.690	48.860	49.620	34.633	339,300
2010-10-11	49.820	49.850	49.380	49.560	34.591	363,500
2010-10-08	49.640	49.910	49.330	49.700	34.689	443,900
2010-10-07	49.870	49.870	49.210	49.490	34.542	412,000
2010-10-06	49.440	49.870	48.700	49.600	34.619	633,700
2010-10-05	48.990	49.800	48.990	49.550	34.584	584,800
2010-10-04	48.730	49.140	48.310	48.500	33.851	649,500
2010-10-01	49.260	49.260	48.580	48.790	34.054	487,000
2010-09-30	49.050	49.500	48.150	48.520	33.865	501,400
2010-09-29	49.210	49.400	48.680	48.710	33.998	729,500
2010-09-28	48.860	49.510	47.970	49.460	34.521	488,000
2010-09-27	49.000	49.200	48.740	48.820	34.074	397,000
2010-09-24	48.470	49.010	48.330	49.010	34.207	306,000
2010-09-23	48.230	48.490	47.790	47.920	33.446	234,200
2010-09-22	48.690	49.000	48.330	48.570	33.900	296,800
2010-09-21	48.910	48.920	48.330	48.630	33.942	396,200
2010-09-20	48.360	48.930	48.060	48.920	34.144	389,500
2010-09-17	47.960	48.640	47.770	48.390	33.586	608,000
2010-09-16	47.750	47.990	47.600	47.850	33.211	352,800
2010-09-15	47.220	47.910	46.980	47.850	33.211	470,400
2010-09-14	46.730	47.680	46.610	47.480	32.954	562,900
2010-09-13	47.100	47.390	46.760	46.810	32.489	451,900
2010-09-10	47.060	47.060	46.540	46.660	32.385	633,100
2010-09-09	47.540	47.540	46.540	46.900	32.552	585,900
2010-09-08	46.890	47.270	46.890	47.060	32.663	1,018,500
2010-09-07	47.670	47.720	46.730	46.930	32.573	900,300
2010-09-03	48.210	48.270	47.640	47.720	33.121	664,500
2010-09-02	47.330	47.740	47.220	47.670	33.086	422,300
2010-09-01	46.280	47.450	46.110	47.390	32.892	680,300
2010-08-31	45.650	46.020	45.320	45.690	31.712	568,500
2010-08-30	46.170	46.380	45.630	45.630	31.670	484,100
2010-08-27	45.410	46.170	44.720	46.150	32.031	474,100
2010-08-26	45.250	45.730	44.950	45.150	31.337	488,400
2010-08-25	44.400	45.110	43.780	44.920	31.178	677,800
2010-08-24	44.910	45.090	44.580	44.670	31.004	405,700
2010-08-23	45.950	46.200	45.440	45.470	31.559	366,100
2010-08-20	45.300	45.850	45.300	45.830	31.809	395,700
2010-08-19	46.640	46.640	45.460	45.660	31.691	561,600
2010-08-18	46.970	47.130	46.400	46.900	32.552	396,500
2010-08-17	46.390	47.270	46.370	47.030	32.642	532,500
2010-08-16	45.880	46.210	45.680	45.890	31.851	487,800
2010-08-13	45.670	46.440	45.650	46.350	32.170	729,000
2010-08-12	45.310	45.990	45.310	45.820	31.802	674,000
2010-08-11	46.510	46.610	45.800	46.000	31.927	539,000
2010-08-10	47.090	47.670	46.690	47.340	32.857	645,500
2010-08-09	47.230	47.730	46.930	47.620	33.051	700,300
2010-08-06	46.340	46.910	45.550	46.870	32.531	1,015,100
2010-08-05	43.500	47.180	43.500	46.840	32.510	1,272,600

← NewerPage 68 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.