International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	46.730	47.310	46.390	47.040	32.473	898,900
2010-05-07	46.530	46.800	45.010	45.100	31.134	975,800
2010-05-06	48.240	49.500	43.980	46.660	32.211	1,499,600
2010-05-05	49.040	49.530	48.230	48.500	33.481	1,036,700
2010-05-04	50.520	50.520	49.270	49.530	34.192	481,200
2010-05-03	50.150	51.020	50.140	51.020	35.221	402,200
2010-04-30	51.390	51.410	50.060	50.090	34.579	573,500
2010-04-29	50.730	51.310	50.560	51.310	35.421	303,000
2010-04-28	50.510	50.730	49.950	50.340	34.751	434,800
2010-04-27	50.930	51.400	50.210	50.320	34.738	487,700
2010-04-26	51.710	51.770	51.390	51.400	35.483	430,900
2010-04-23	50.950	51.760	50.630	51.720	35.704	715,300
2010-04-22	49.910	50.690	49.600	50.680	34.986	1,024,900
2010-04-21	50.710	50.840	50.130	50.240	34.682	1,593,700
2010-04-20	50.800	51.120	50.520	50.610	34.938	567,300
2010-04-19	50.190	50.680	50.090	50.670	34.979	602,400
2010-04-16	51.340	51.410	50.470	50.500	34.862	853,800
2010-04-15	50.740	51.630	50.670	51.530	35.573	479,200
2010-04-14	50.590	50.940	50.270	50.900	35.138	598,700
2010-04-13	49.880	50.570	49.580	50.400	34.793	673,300
2010-04-12	49.940	51.020	49.810	49.990	34.510	792,800
2010-04-09	48.980	49.910	48.980	49.860	34.420	508,500
2010-04-08	48.800	48.950	48.470	48.920	33.771	412,300
2010-04-07	48.890	49.190	48.610	48.870	33.737	417,000
2010-04-06	48.530	49.020	48.380	48.870	33.737	413,100
2010-04-05	48.180	48.870	48.180	48.820	33.702	345,300
2010-04-01	47.990	48.370	47.860	48.230	33.295	308,000
2010-03-31	47.620	47.900	47.580	47.670	32.908	695,700
2010-03-30	48.080	48.830	47.630	47.690	32.922	1,098,400
2010-03-29	46.810	48.150	46.810	47.960	33.108	1,132,300
2010-03-26	45.750	46.140	45.260	45.650	31.514	595,200
2010-03-25	45.980	46.570	45.730	45.780	31.603	619,100
2010-03-24	46.040	46.230	45.700	45.800	31.617	378,400
2010-03-23	45.450	46.090	45.310	46.060	31.797	413,100
2010-03-22	44.490	45.480	44.220	45.480	31.396	426,600
2010-03-19	44.980	45.740	44.840	44.980	30.879	465,400
2010-03-18	45.460	45.700	45.330	45.420	31.181	340,800
2010-03-17	45.430	45.490	45.190	45.400	31.167	270,100
2010-03-16	45.000	45.410	44.750	45.370	31.146	357,700
2010-03-15	44.720	45.000	44.590	44.990	30.885	396,400
2010-03-12	44.380	44.730	44.260	44.730	30.707	254,400
2010-03-11	43.790	44.130	43.490	44.130	30.295	214,600
2010-03-10	43.790	44.110	43.530	43.940	30.165	383,800
2010-03-09	44.210	44.360	43.880	44.030	30.226	270,600
2010-03-08	44.450	44.560	44.130	44.270	30.391	232,100
2010-03-05	43.850	44.570	43.830	44.490	30.542	469,800
2010-03-04	43.270	43.750	43.040	43.530	29.883	421,400
2010-03-03	42.890	43.320	42.840	42.920	29.464	293,300
2010-03-02	42.500	42.850	42.420	42.840	29.410	482,200
2010-03-01	42.200	42.420	41.860	42.350	29.073	395,800
2010-02-26	42.120	42.230	41.750	42.110	28.908	395,500
2010-02-25	41.500	41.970	41.010	41.970	28.812	462,200
2010-02-24	41.910	42.130	41.610	41.900	28.764	561,700
2010-02-23	42.190	42.300	41.630	41.740	28.654	525,400
2010-02-22	42.480	42.480	41.950	42.250	29.004	242,400
2010-02-19	42.230	42.700	41.950	42.480	29.162	371,400
2010-02-18	42.080	42.420	41.880	42.380	29.094	317,100
2010-02-17	42.130	42.610	41.700	42.100	28.902	479,600
2010-02-16	41.870	42.030	41.490	42.000	28.833	522,500
2010-02-12	41.200	41.770	41.110	41.680	28.613	486,400

← NewerPage 70 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.