International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	35.310	35.340	34.720	35.230	23.886	638,600
2009-08-19	35.390	35.670	35.140	35.360	23.975	1,105,900
2009-08-18	35.680	35.950	35.410	35.730	24.225	370,500
2009-08-17	36.080	36.160	35.400	35.660	24.178	407,500
2009-08-14	37.380	37.400	36.370	36.690	24.876	310,900
2009-08-13	36.850	37.520	36.760	37.330	25.310	431,800
2009-08-12	36.150	37.000	36.110	36.720	24.897	310,400
2009-08-11	36.210	36.500	35.940	36.280	24.598	395,700
2009-08-10	36.820	36.860	36.280	36.360	24.653	447,900
2009-08-07	36.520	37.170	36.160	36.880	25.005	771,900
2009-08-06	35.950	36.500	35.550	36.070	24.456	662,700
2009-08-05	36.660	36.770	34.910	35.890	24.334	979,000
2009-08-04	35.680	36.950	35.520	36.420	24.693	868,500
2009-08-03	35.360	35.940	35.200	35.810	24.280	485,500
2009-07-31	34.590	35.540	34.530	35.260	23.907	574,300
2009-07-30	34.540	35.090	34.460	34.640	23.486	575,800
2009-07-29	34.300	34.430	33.950	34.050	23.086	729,400
2009-07-28	34.350	34.530	33.990	34.500	23.391	612,200
2009-07-27	34.400	34.510	34.080	34.370	23.303	491,600
2009-07-24	34.090	34.470	33.680	34.470	23.371	492,000
2009-07-23	33.800	34.470	33.660	34.230	23.208	751,100
2009-07-22	33.560	34.210	33.560	33.720	22.863	701,500
2009-07-21	33.790	34.100	33.160	33.710	22.856	522,400
2009-07-20	33.370	33.640	33.010	33.600	22.781	539,700
2009-07-17	33.090	33.350	32.870	33.160	22.483	550,600
2009-07-16	32.690	33.260	32.600	33.190	22.503	655,200
2009-07-15	32.320	32.740	32.250	32.730	22.191	531,400
2009-07-14	31.780	31.970	31.430	31.920	21.642	472,500
2009-07-13	31.120	31.780	30.750	31.780	21.547	693,700
2009-07-10	31.120	31.400	30.710	31.210	21.161	694,800
2009-07-09	31.660	31.660	30.970	31.220	21.168	558,900
2009-07-08	31.610	31.780	31.210	31.420	21.303	583,500
2009-07-07	32.310	32.500	31.620	31.630	21.446	830,900
2009-07-06	31.500	32.380	31.500	32.310	21.907	542,500
2009-07-02	32.400	32.400	31.650	31.650	21.459	495,300
2009-07-01	32.710	33.160	32.580	32.710	22.178	444,800
2009-06-30	32.720	32.910	32.270	32.720	22.185	852,400
2009-06-29	32.360	33.060	32.310	32.860	22.280	462,000
2009-06-26	32.230	32.620	31.930	32.390	21.961	603,000
2009-06-25	31.700	32.300	31.330	32.260	21.873	722,700
2009-06-24	32.090	32.240	31.620	31.780	21.547	717,600
2009-06-23	32.170	32.220	31.730	31.970	21.676	648,400
2009-06-22	32.070	32.280	31.790	31.790	21.554	686,800
2009-06-19	32.640	32.670	32.180	32.470	22.015	787,500
2009-06-18	32.150	32.660	32.000	32.330	21.920	495,800
2009-06-17	31.750	32.730	31.700	32.340	21.757	808,900
2009-06-16	32.580	32.650	31.830	31.840	21.421	778,400
2009-06-15	32.520	32.640	32.080	32.460	21.838	613,100
2009-06-12	33.000	33.150	32.550	32.960	22.175	625,300
2009-06-11	33.000	33.520	32.990	33.160	22.309	737,000
2009-06-10	33.230	33.380	32.500	32.840	22.094	675,200
2009-06-09	32.730	33.070	32.460	32.960	22.175	889,200
2009-06-08	32.960	33.110	32.420	32.830	22.087	407,400
2009-06-05	33.450	33.450	32.680	33.250	22.370	714,500
2009-06-04	32.940	33.050	32.500	32.970	22.181	412,100
2009-06-03	33.260	33.400	32.290	32.690	21.993	580,000
2009-06-02	32.840	33.660	32.620	33.510	22.545	939,200
2009-06-01	32.240	33.170	32.240	32.980	22.188	658,500
2009-05-29	31.260	31.900	30.880	31.900	21.461	1,148,500
2009-05-28	30.550	31.170	30.180	31.040	20.883	760,900

← NewerPage 73 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.