International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	31.170	31.370	30.480	30.480	20.506	644,600
2009-05-26	30.390	31.460	30.200	31.300	21.058	597,700
2009-05-22	30.520	30.890	30.410	30.650	20.620	370,300
2009-05-21	30.660	30.660	30.010	30.420	20.466	600,800
2009-05-20	30.870	31.500	30.650	30.950	20.822	981,200
2009-05-19	30.810	30.970	30.580	30.680	20.641	751,800
2009-05-18	30.280	30.980	30.210	30.850	20.755	761,600
2009-05-15	30.060	30.710	29.800	30.000	20.183	615,700
2009-05-14	29.960	30.390	29.770	30.150	20.284	481,800
2009-05-13	30.510	30.540	29.900	29.910	20.123	772,100
2009-05-12	30.670	31.050	30.430	30.870	20.768	551,600
2009-05-11	30.620	30.850	30.120	30.480	20.506	629,700
2009-05-08	30.200	31.050	30.190	30.970	20.836	857,500
2009-05-07	30.940	31.500	30.020	30.140	20.277	1,069,000
2009-05-06	30.330	30.580	29.780	30.090	20.244	640,500
2009-05-05	30.510	30.600	29.950	30.210	20.324	717,200
2009-05-04	30.080	30.570	29.570	30.570	20.567	972,500
2009-05-01	31.340	31.340	29.490	29.840	20.076	1,422,800
2009-04-30	32.810	33.180	30.610	31.200	20.990	1,616,000
2009-04-29	32.360	33.050	32.360	32.550	21.899	986,200
2009-04-28	31.950	32.470	31.790	32.100	21.596	691,400
2009-04-27	32.280	33.060	32.190	32.330	21.751	646,200
2009-04-24	31.820	33.190	31.680	33.010	22.208	957,300
2009-04-23	31.600	31.910	31.190	31.680	21.313	693,600
2009-04-22	31.480	32.590	31.160	31.820	21.408	620,800
2009-04-21	30.690	31.770	30.690	31.660	21.300	756,700
2009-04-20	32.000	32.420	31.140	31.220	21.004	804,400
2009-04-17	32.880	32.930	32.210	32.400	21.798	908,900
2009-04-16	32.640	32.940	32.090	32.780	22.053	610,100
2009-04-15	31.810	32.650	31.490	32.530	21.885	511,100
2009-04-14	32.500	32.620	31.880	32.100	21.596	450,800
2009-04-13	32.650	32.970	32.220	32.780	22.053	286,300
2009-04-09	32.900	32.900	32.430	32.840	22.094	456,100
2009-04-08	31.430	32.070	31.170	31.950	21.495	420,600
2009-04-07	31.600	31.910	31.280	31.370	21.105	528,700
2009-04-06	31.940	32.260	31.770	32.130	21.616	720,600
2009-04-03	32.130	32.520	31.790	32.350	21.764	699,600
2009-04-02	31.790	32.720	31.510	32.170	21.643	603,700
2009-04-01	29.860	31.140	29.540	31.020	20.869	613,700
2009-03-31	30.300	30.870	29.960	30.460	20.493	560,400
2009-03-30	30.170	30.480	29.590	30.120	20.264	559,900
2009-03-27	31.110	31.340	30.560	30.860	20.762	573,500
2009-03-26	31.310	31.810	31.120	31.690	21.320	599,600
2009-03-25	30.630	31.420	30.200	31.000	20.856	684,800
2009-03-24	30.400	30.930	30.160	30.480	20.506	542,400
2009-03-23	29.140	30.660	29.050	30.660	20.627	641,000
2009-03-20	29.310	29.500	28.520	28.650	19.275	647,200
2009-03-19	29.300	29.700	29.050	29.200	19.645	666,400
2009-03-18	28.770	29.240	28.010	29.100	19.578	651,600
2009-03-17	28.620	29.000	28.210	29.000	19.342	498,400
2009-03-16	28.500	28.990	28.360	28.440	18.969	534,200
2009-03-13	28.060	28.400	27.680	28.320	18.889	672,500
2009-03-12	26.930	28.120	26.850	28.080	18.729	832,800
2009-03-11	27.210	27.460	25.870	27.190	18.135	1,609,000
2009-03-10	26.380	28.000	26.120	27.980	18.662	1,216,000
2009-03-09	26.360	27.120	25.720	26.640	17.768	1,408,000
2009-03-06	25.490	25.940	24.960	25.580	17.061	1,067,000
2009-03-05	26.100	26.100	25.010	25.300	16.874	1,077,100
2009-03-04	26.510	26.670	25.600	26.230	17.495	1,197,600
2009-03-03	25.870	26.360	25.490	25.840	17.235	1,434,100

← NewerPage 74 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.