International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	25.840	26.270	25.350	25.400	16.941	787,700
2009-02-27	26.180	26.940	26.100	26.310	17.548	787,600
2009-02-26	26.300	27.440	26.300	26.590	17.735	1,032,900
2009-02-25	26.450	26.740	26.150	26.290	17.535	887,000
2009-02-24	26.350	26.810	25.800	26.570	17.721	762,500
2009-02-23	27.590	27.590	26.150	26.220	17.488	853,100
2009-02-20	27.110	27.740	26.850	27.260	18.182	1,340,300
2009-02-19	28.150	28.430	27.310	27.460	18.315	787,000
2009-02-18	28.570	28.670	27.620	27.950	18.642	920,800
2009-02-17	28.030	28.930	27.810	28.450	18.975	943,500
2009-02-13	29.240	29.800	29.130	29.190	19.469	564,600
2009-02-12	29.030	29.420	28.310	29.330	19.562	793,400
2009-02-11	29.940	30.450	29.230	29.390	19.602	839,200
2009-02-10	30.500	31.190	29.490	29.700	19.809	1,170,500
2009-02-09	30.830	31.070	30.220	30.610	20.416	952,500
2009-02-06	31.570	31.930	30.590	30.840	20.569	1,850,700
2009-02-05	29.630	32.860	27.500	32.350	21.577	3,880,500
2009-02-04	27.970	28.280	27.630	27.860	18.582	1,225,700
2009-02-03	28.440	28.490	27.530	27.760	18.515	1,281,300
2009-02-02	28.240	28.940	28.120	28.240	18.835	863,300
2009-01-30	29.250	29.700	28.470	28.620	19.089	821,900
2009-01-29	29.120	29.640	29.000	29.380	19.596	746,600
2009-01-28	29.150	29.550	29.060	29.450	19.642	633,700
2009-01-27	28.540	29.060	28.480	28.890	19.269	433,600
2009-01-26	28.510	28.980	28.170	28.400	18.942	501,600
2009-01-23	27.750	28.790	27.550	28.320	18.889	838,800
2009-01-22	28.260	28.670	27.730	28.320	18.889	1,020,300
2009-01-21	27.800	28.520	27.280	28.490	19.002	1,152,300
2009-01-20	27.960	28.360	27.290	27.650	18.442	2,989,400
2009-01-16	28.890	29.070	27.240	27.940	18.635	2,120,800
2009-01-15	28.040	28.680	27.560	28.550	19.042	723,100
2009-01-14	28.330	28.650	27.810	28.010	18.682	658,500
2009-01-13	28.710	29.090	28.600	28.880	19.262	489,800
2009-01-12	29.020	29.070	28.510	28.780	19.195	616,900
2009-01-09	29.980	30.180	29.160	29.170	19.456	750,800
2009-01-08	29.330	30.000	29.260	30.000	20.009	681,300
2009-01-07	30.160	30.210	29.380	29.520	19.689	622,200
2009-01-06	30.790	30.920	30.200	30.510	20.349	499,200
2009-01-05	30.330	30.550	29.970	30.360	20.249	571,900
2009-01-02	30.190	30.600	29.440	30.600	20.409	554,900
2008-12-31	28.720	29.870	28.720	29.720	19.822	474,600
2008-12-30	28.070	28.780	27.790	28.740	19.169	782,800
2008-12-29	27.990	28.000	27.420	27.730	18.495	477,200
2008-12-26	27.950	28.140	27.650	28.090	18.735	297,400
2008-12-24	27.840	28.040	27.270	27.780	18.528	378,800
2008-12-23	28.960	28.960	27.760	27.880	18.595	844,800
2008-12-22	29.060	29.200	27.740	28.390	18.935	811,100
2008-12-19	29.410	29.860	29.070	29.200	19.476	814,700
2008-12-18	29.880	30.070	29.040	29.340	19.569	773,100
2008-12-17	30.160	30.280	29.410	29.660	19.782	868,800
2008-12-16	30.310	30.580	29.680	30.470	20.156	1,093,900
2008-12-15	30.100	30.250	29.310	29.530	19.534	816,500
2008-12-12	28.880	30.320	28.580	30.090	19.905	784,300
2008-12-11	30.150	31.080	29.030	29.220	19.329	799,900
2008-12-10	30.590	31.180	30.280	30.810	20.381	690,000
2008-12-09	30.760	31.320	30.070	30.300	20.043	643,600
2008-12-08	30.410	31.190	29.980	31.000	20.506	825,300
2008-12-05	28.470	29.740	27.300	29.650	19.613	815,000
2008-12-04	28.960	29.510	28.080	28.470	18.833	617,200
2008-12-03	28.530	29.510	28.520	29.470	19.494	709,400

← NewerPage 75 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.