International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	40.800	41.110	40.420	40.870	27.889	392,500
2009-11-12	40.920	41.340	40.480	40.680	27.759	559,700
2009-11-11	41.500	41.500	40.720	40.920	27.923	595,900
2009-11-10	40.900	41.410	40.840	41.230	28.135	500,700
2009-11-09	40.420	41.000	40.420	40.970	27.957	748,400
2009-11-06	40.100	40.830	40.030	40.250	27.466	723,200
2009-11-05	39.720	40.460	39.720	40.300	27.500	852,000
2009-11-04	39.660	40.250	39.140	39.400	26.886	814,500
2009-11-03	38.220	39.080	38.100	38.860	26.518	638,000
2009-11-02	38.170	38.570	37.840	38.510	26.279	530,400
2009-10-30	38.560	38.840	38.070	38.090	25.992	745,400
2009-10-29	38.190	38.810	38.100	38.720	26.422	636,500
2009-10-28	38.920	38.990	37.740	37.850	25.828	487,800
2009-10-27	39.080	39.580	38.880	38.900	26.545	594,300
2009-10-26	39.720	40.260	38.970	39.100	26.681	464,100
2009-10-23	40.260	40.270	39.340	39.650	27.057	417,800
2009-10-22	39.690	40.530	39.530	40.240	27.459	484,500
2009-10-21	40.320	40.780	39.680	39.770	27.138	699,400
2009-10-20	38.860	39.200	38.660	39.150	26.715	477,900
2009-10-19	39.080	39.080	38.620	38.970	26.593	828,300
2009-10-16	38.850	39.090	38.580	39.050	26.647	593,500
2009-10-15	38.960	39.090	38.730	39.060	26.654	400,300
2009-10-14	39.070	39.120	38.390	39.000	26.613	463,700
2009-10-13	38.640	38.820	38.480	38.680	26.395	517,100
2009-10-12	38.700	39.240	38.650	38.770	26.456	674,800
2009-10-09	38.590	38.780	38.240	38.720	26.422	281,000
2009-10-08	38.240	38.660	38.020	38.600	26.340	357,200
2009-10-07	37.470	37.780	37.100	37.730	25.746	266,200
2009-10-06	37.500	37.930	37.210	37.640	25.685	304,400
2009-10-05	36.980	37.120	36.680	37.090	25.310	391,600
2009-10-02	36.670	37.430	36.670	36.850	25.146	407,500
2009-10-01	37.780	37.920	37.230	37.240	25.412	944,600
2009-09-30	37.880	38.400	37.580	37.930	25.883	642,200
2009-09-29	38.060	38.400	37.590	37.760	25.767	835,100
2009-09-28	37.050	38.090	36.990	38.090	25.992	358,900
2009-09-25	37.330	37.380	36.710	36.930	25.201	604,400
2009-09-24	38.220	38.350	37.240	37.400	25.521	499,200
2009-09-23	38.860	39.210	38.000	38.070	25.978	789,800
2009-09-22	39.180	39.190	38.560	38.890	26.538	309,100
2009-09-21	38.820	39.170	38.550	38.900	26.545	342,500
2009-09-18	38.720	39.500	38.520	39.150	26.715	636,400
2009-09-17	38.700	39.120	38.450	38.520	26.286	355,300
2009-09-16	38.440	39.010	38.000	39.010	26.449	299,900
2009-09-15	37.780	38.300	37.460	38.250	25.934	298,700
2009-09-14	36.880	38.100	35.760	37.910	25.703	542,900
2009-09-11	37.280	37.500	36.720	37.220	25.236	372,000
2009-09-10	36.790	37.440	36.450	37.360	25.331	460,900
2009-09-09	35.820	36.960	35.820	36.760	24.924	715,900
2009-09-08	35.520	35.940	35.170	35.780	24.259	415,900
2009-09-04	35.010	35.180	34.440	35.180	23.852	316,700
2009-09-03	34.920	34.970	34.380	34.940	23.690	307,600
2009-09-02	34.910	35.120	34.500	34.860	23.636	412,400
2009-09-01	35.500	35.880	34.820	34.910	23.669	478,300
2009-08-31	35.710	35.930	35.470	35.620	24.151	357,500
2009-08-28	36.220	36.360	35.640	36.140	24.503	284,300
2009-08-27	35.980	36.290	35.540	36.070	24.456	267,400
2009-08-26	35.910	36.410	35.750	36.080	24.463	356,300
2009-08-25	36.210	36.530	35.880	35.900	24.341	297,900
2009-08-24	36.490	36.780	36.040	36.100	24.476	382,800
2009-08-21	35.520	36.310	35.340	36.310	24.619	645,800

← NewerPage 72 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.