International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	28.780	29.080	28.200	29.040	19.210	775,800
2008-12-01	30.010	30.550	28.190	28.290	18.714	1,049,200
2008-11-28	30.110	30.620	30.010	30.540	20.202	308,900
2008-11-26	28.910	30.510	28.580	30.490	20.169	563,000
2008-11-25	29.600	30.320	28.460	29.520	19.527	840,400
2008-11-24	27.670	29.360	27.500	28.650	18.952	1,196,700
2008-11-21	24.750	27.390	24.750	27.270	18.039	1,569,300
2008-11-20	25.870	27.160	24.720	24.900	16.471	1,469,100
2008-11-19	27.670	28.190	26.170	26.170	17.311	678,800
2008-11-18	28.000	28.730	27.070	27.660	18.297	746,600
2008-11-17	27.480	28.620	27.400	28.030	18.542	1,048,800
2008-11-14	28.830	29.480	27.850	27.860	18.429	787,500
2008-11-13	27.900	29.460	27.000	29.460	19.488	1,124,500
2008-11-12	28.030	28.330	27.570	27.780	18.376	908,500
2008-11-11	29.630	29.630	28.130	28.480	18.840	637,300
2008-11-10	30.160	30.740	29.080	29.590	19.574	653,200
2008-11-07	28.840	29.650	28.630	29.550	19.547	654,200
2008-11-06	30.600	31.590	28.730	28.760	19.025	1,288,600
2008-11-05	32.130	32.490	31.100	31.170	20.619	772,500
2008-11-04	32.750	33.110	32.070	32.500	21.499	897,200
2008-11-03	31.940	32.530	31.710	32.410	21.439	703,800
2008-10-31	31.450	32.110	30.950	31.880	21.089	1,461,700
2008-10-30	34.700	34.800	30.520	31.610	20.910	1,749,000
2008-10-29	33.920	34.840	33.230	33.970	22.471	1,155,300
2008-10-28	31.350	33.850	30.480	33.800	22.359	967,900
2008-10-27	31.510	32.540	30.510	30.520	20.189	661,000
2008-10-24	30.660	32.720	30.660	31.950	21.135	960,700
2008-10-23	33.570	33.980	31.290	32.540	21.525	1,616,600
2008-10-22	34.620	35.740	32.920	33.790	22.352	1,076,500
2008-10-21	36.400	37.270	35.760	35.900	23.748	625,800
2008-10-20	35.670	37.000	35.670	36.960	24.449	1,285,600
2008-10-17	36.530	37.830	35.560	36.040	23.840	834,100
2008-10-16	35.010	37.280	33.000	37.240	24.634	1,666,500
2008-10-15	36.840	37.400	35.040	35.060	23.192	1,532,500
2008-10-14	41.990	41.990	36.710	37.330	24.694	1,215,400
2008-10-13	36.650	39.330	36.450	39.330	26.017	299,300
2008-10-10	35.370	37.260	33.560	35.650	23.582	1,265,000
2008-10-09	38.050	38.630	36.040	36.040	23.840	1,908,400
2008-10-08	37.070	40.180	36.720	37.870	25.051	1,376,900
2008-10-07	39.140	39.490	37.620	37.760	24.978	1,562,000
2008-10-06	37.030	39.430	35.910	38.900	25.732	1,846,900
2008-10-03	38.850	39.150	37.140	37.850	25.038	1,316,800
2008-10-02	39.010	39.040	38.190	38.370	25.382	1,186,900
2008-10-01	39.230	39.870	38.630	39.030	25.818	1,033,200
2008-09-30	39.840	39.840	38.510	39.460	26.103	694,000
2008-09-29	41.370	41.400	38.410	39.000	25.798	1,338,200
2008-09-26	42.450	42.500	41.530	41.990	27.776	624,500
2008-09-25	42.420	42.820	42.300	42.570	28.160	610,100
2008-09-24	42.430	42.740	41.920	42.120	27.862	544,100
2008-09-23	43.000	43.690	42.180	42.420	28.061	653,700
2008-09-22	44.350	44.550	42.790	42.890	28.372	672,900
2008-09-19	44.530	45.210	41.390	44.470	29.417	1,063,000
2008-09-18	41.350	43.400	40.030	43.030	28.464	1,049,600
2008-09-17	41.180	41.920	40.690	40.820	27.002	897,700
2008-09-16	40.840	41.940	40.190	41.820	27.664	978,700
2008-09-15	41.310	42.540	41.000	41.330	27.174	737,500
2008-09-12	41.630	42.180	41.290	42.080	27.668	654,300
2008-09-11	40.690	41.800	40.690	41.750	27.451	618,300
2008-09-10	41.500	42.000	40.960	41.200	27.089	1,056,500
2008-09-09	41.120	42.170	41.120	41.270	27.135	1,187,400

← NewerPage 76 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.