International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	45.660	46.130	45.430	45.890	31.851	826,600
2010-08-03	45.670	46.000	45.350	45.660	31.691	1,270,200
2010-08-02	46.040	46.140	45.690	45.920	31.872	865,100
2010-07-30	44.900	45.570	44.900	45.380	31.497	629,500
2010-07-29	46.450	46.680	45.470	45.550	31.615	734,800
2010-07-28	45.670	46.350	45.650	46.030	31.948	781,000
2010-07-27	47.000	47.220	45.610	45.780	31.774	1,058,200
2010-07-26	46.500	46.820	46.370	46.820	32.496	510,600
2010-07-23	46.160	46.730	46.160	46.460	32.246	1,004,300
2010-07-22	45.560	46.530	45.400	46.220	32.080	451,100
2010-07-21	45.170	45.800	44.780	45.070	31.282	720,600
2010-07-20	43.460	45.010	43.410	45.000	31.233	406,700
2010-07-19	44.100	44.100	43.500	44.050	30.574	312,100
2010-07-16	44.930	44.930	43.650	43.770	30.379	375,400
2010-07-15	44.930	45.090	44.230	45.000	31.233	382,400
2010-07-14	45.000	45.010	44.490	45.010	31.240	566,600
2010-07-13	44.490	45.360	44.440	45.240	31.400	389,300
2010-07-12	44.410	44.580	43.940	44.140	30.636	394,900
2010-07-09	44.480	44.780	44.260	44.630	30.976	304,900
2010-07-08	44.080	44.410	43.770	44.400	30.817	511,400
2010-07-07	42.040	43.770	42.010	43.760	30.372	616,400
2010-07-06	42.630	42.860	41.780	42.040	29.179	696,800
2010-07-02	42.310	42.500	41.780	41.990	29.144	459,900
2010-07-01	42.480	42.770	41.590	42.300	29.359	748,200
2010-06-30	42.990	43.550	42.340	42.420	29.442	578,700
2010-06-29	43.330	43.510	42.830	43.100	29.914	770,000
2010-06-28	44.500	44.530	43.880	44.000	30.539	723,900
2010-06-25	44.580	44.620	43.920	44.330	30.768	703,500
2010-06-24	45.190	45.570	44.430	44.530	30.907	388,200
2010-06-23	45.580	45.760	45.060	45.390	31.504	542,900
2010-06-22	46.170	46.610	45.510	45.530	31.601	472,500
2010-06-21	47.030	47.080	45.770	46.050	31.962	522,500
2010-06-18	46.660	46.850	46.310	46.470	32.080	513,500
2010-06-17	46.470	46.620	45.860	46.510	32.107	622,400
2010-06-16	46.330	46.710	46.150	46.500	32.101	492,900
2010-06-15	45.680	46.580	45.560	46.570	32.149	782,600
2010-06-14	46.170	46.170	45.290	45.360	31.314	958,100
2010-06-11	44.760	45.740	44.730	45.730	31.569	1,006,900
2010-06-10	44.790	45.080	44.480	45.080	31.120	863,700
2010-06-09	44.540	45.300	43.840	44.080	30.430	1,045,300
2010-06-08	43.020	43.960	42.770	43.930	30.326	898,900
2010-06-07	43.180	43.800	42.970	42.990	29.677	1,021,800
2010-06-04	43.750	44.420	42.940	43.100	29.753	631,100
2010-06-03	44.800	45.110	44.360	44.780	30.913	497,100
2010-06-02	44.000	44.920	43.550	44.920	31.010	581,800
2010-06-01	44.100	44.860	43.730	43.730	30.188	773,600
2010-05-28	45.050	45.050	44.240	44.500	30.720	670,000
2010-05-27	44.090	45.180	43.750	45.180	31.189	515,500
2010-05-26	43.780	44.090	43.000	43.270	29.871	1,068,400
2010-05-25	42.420	44.060	42.070	43.630	30.119	871,800
2010-05-24	43.970	44.310	43.520	43.530	30.050	484,200
2010-05-21	42.680	44.200	42.000	44.200	30.513	833,600
2010-05-20	43.900	44.310	43.260	43.260	29.864	847,800
2010-05-19	45.190	45.440	44.390	44.950	31.030	724,200
2010-05-18	46.540	47.180	45.380	45.400	31.341	531,800
2010-05-17	46.230	46.730	45.290	46.180	31.880	961,400
2010-05-14	46.700	46.880	45.810	46.070	31.804	644,700
2010-05-13	47.460	47.880	47.030	47.050	32.480	659,900
2010-05-12	46.670	47.590	46.500	47.520	32.805	1,389,200
2010-05-11	46.460	47.240	46.360	46.580	32.156	948,000

← NewerPage 69 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.