International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	41.280	41.730	40.860	41.690	28.620	671,800
2010-02-10	41.110	41.650	40.880	41.440	28.448	664,600
2010-02-09	40.320	41.400	39.950	41.080	28.201	842,400
2010-02-08	40.170	40.540	39.730	39.850	27.357	651,900
2010-02-05	40.150	40.760	39.320	40.250	27.631	803,200
2010-02-04	41.070	41.110	40.220	40.230	27.618	902,000
2010-02-03	40.800	41.490	40.800	41.360	28.394	543,400
2010-02-02	40.380	41.150	40.050	41.080	28.201	569,100
2010-02-01	40.030	40.440	39.830	40.410	27.741	386,200
2010-01-29	40.160	40.750	39.770	39.770	27.302	431,000
2010-01-28	40.350	40.490	39.280	40.000	27.460	560,100
2010-01-27	40.200	40.570	39.780	40.280	27.652	286,400
2010-01-26	40.650	40.870	40.230	40.300	27.666	335,900
2010-01-25	41.390	41.410	40.720	40.870	28.057	287,900
2010-01-22	41.480	41.760	40.900	40.950	28.112	536,600
2010-01-21	42.350	42.900	41.660	41.680	28.613	479,800
2010-01-20	42.360	42.390	41.390	42.120	28.915	757,700
2010-01-19	42.060	42.760	41.930	42.760	29.355	272,800
2010-01-15	42.030	42.220	41.750	42.020	28.847	447,800
2010-01-14	41.890	42.200	41.830	42.120	28.915	278,600
2010-01-13	41.430	42.150	41.370	42.110	28.908	295,900
2010-01-12	41.210	41.520	41.000	41.420	28.435	331,900
2010-01-11	41.550	41.620	41.170	41.530	28.510	249,900
2010-01-08	41.330	41.400	40.980	41.400	28.421	249,000
2010-01-07	41.650	41.840	41.070	41.550	28.524	402,000
2010-01-06	41.630	41.970	41.510	41.870	28.744	375,600
2010-01-05	41.860	41.930	41.440	41.700	28.627	348,900
2010-01-04	41.510	42.020	41.500	42.010	28.840	286,000
2009-12-31	41.650	41.660	41.120	41.140	28.242	382,800
2009-12-30	41.500	41.740	41.430	41.520	28.503	216,800
2009-12-29	41.520	41.570	41.300	41.470	28.469	266,400
2009-12-28	41.460	41.600	41.200	41.360	28.394	174,700
2009-12-24	41.280	41.540	41.180	41.380	28.407	56,600
2009-12-23	40.800	41.240	40.660	41.160	28.256	276,200
2009-12-22	40.790	41.070	40.560	40.770	27.988	271,200
2009-12-21	40.580	41.080	40.430	40.790	28.002	325,100
2009-12-18	41.020	41.080	40.120	40.420	27.748	694,200
2009-12-17	41.300	41.300	40.690	40.820	28.023	478,300
2009-12-16	41.640	42.000	41.490	41.750	28.490	423,200
2009-12-15	41.570	41.950	41.350	41.460	28.292	458,500
2009-12-14	41.430	41.890	41.170	41.850	28.558	415,300
2009-12-11	41.650	41.870	41.100	41.200	28.114	496,800
2009-12-10	41.980	42.030	41.260	41.370	28.230	513,700
2009-12-09	41.310	41.680	41.030	41.590	28.380	493,100
2009-12-08	41.600	41.680	41.170	41.260	28.155	487,700
2009-12-07	41.280	41.950	41.220	41.660	28.428	567,600
2009-12-04	41.300	42.580	40.510	41.150	28.080	671,600
2009-12-03	41.050	41.480	40.480	40.530	27.657	354,800
2009-12-02	41.130	41.520	40.960	41.220	28.128	316,900
2009-12-01	40.870	41.190	40.750	41.020	27.991	396,300
2009-11-30	40.270	40.770	40.010	40.720	27.787	491,800
2009-11-27	40.320	40.770	40.000	40.320	27.514	154,300
2009-11-25	40.770	41.310	40.550	41.200	28.114	295,900
2009-11-24	40.950	41.120	40.340	40.620	27.719	291,600
2009-11-23	40.910	41.460	40.670	40.860	27.882	278,900
2009-11-20	40.270	40.640	40.200	40.460	27.609	391,500
2009-11-19	40.980	40.980	40.280	40.480	27.623	349,000
2009-11-18	41.510	41.670	41.070	41.330	28.203	262,000
2009-11-17	41.390	41.700	41.310	41.590	28.380	311,600
2009-11-16	41.150	41.610	41.120	41.410	28.258	394,500

← NewerPage 71 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.