International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	40.880	41.580	40.880	41.430	27.240	714,700
2008-09-05	39.440	40.350	39.250	40.220	26.445	610,300
2008-09-04	40.890	40.890	39.790	39.880	26.221	676,500
2008-09-03	40.350	41.150	40.000	41.070	27.003	815,300
2008-09-02	40.370	41.130	39.820	39.970	26.280	880,100
2008-08-29	40.660	40.940	39.990	40.210	26.438	1,060,200
2008-08-28	40.810	41.030	40.530	41.010	26.964	880,300
2008-08-27	40.610	40.910	40.120	40.530	26.648	745,900
2008-08-26	40.730	40.930	40.430	40.870	26.872	315,800
2008-08-25	41.210	41.210	40.140	40.650	26.727	407,100
2008-08-22	41.250	41.530	40.860	41.230	27.109	281,500
2008-08-21	40.560	41.100	40.560	40.900	26.892	305,100
2008-08-20	40.950	41.100	40.550	40.960	26.931	438,300
2008-08-19	41.870	41.870	40.950	41.060	26.997	447,800
2008-08-18	42.100	42.770	41.640	41.760	27.457	598,100
2008-08-15	41.850	42.330	41.760	42.070	27.661	443,300
2008-08-14	41.630	41.860	41.080	41.750	27.451	545,500
2008-08-13	41.560	41.970	41.020	41.620	27.365	587,100
2008-08-12	40.630	41.960	40.630	41.580	27.339	787,500
2008-08-11	39.900	40.750	39.470	40.630	26.714	681,200
2008-08-08	38.650	39.930	38.500	39.880	26.221	618,200
2008-08-07	39.150	39.270	38.660	38.670	25.425	545,800
2008-08-06	38.870	39.620	38.710	39.440	25.932	632,200
2008-08-05	38.610	39.240	38.610	39.070	25.688	858,600
2008-08-04	39.400	39.700	38.610	38.750	25.478	637,400
2008-08-01	40.160	40.160	39.500	39.700	26.103	710,600
2008-07-31	40.790	41.030	38.000	40.220	26.445	1,327,400
2008-07-30	39.860	41.420	39.810	40.930	26.911	802,000
2008-07-29	39.400	40.120	39.310	39.970	26.280	486,300
2008-07-28	39.740	40.070	38.500	39.330	25.859	580,700
2008-07-25	39.620	40.040	39.330	39.720	26.116	635,800
2008-07-24	40.270	40.290	39.430	39.430	25.925	806,500
2008-07-23	40.950	41.050	40.140	40.190	26.425	845,600
2008-07-22	40.360	41.220	40.110	41.120	27.036	1,237,000
2008-07-21	41.540	41.650	41.020	41.560	27.326	484,600
2008-07-18	41.490	41.890	41.000	41.310	27.161	594,800
2008-07-17	41.100	41.540	40.620	41.400	27.220	773,600
2008-07-16	40.140	40.880	39.630	40.840	26.852	786,300
2008-07-15	39.800	40.540	38.940	40.020	26.313	766,600
2008-07-14	39.830	40.250	39.490	39.820	26.182	651,400
2008-07-11	39.270	40.060	38.880	39.730	26.122	579,100
2008-07-10	39.140	39.910	39.090	39.580	26.024	677,100
2008-07-09	39.880	40.230	39.240	39.240	25.800	763,800
2008-07-08	39.330	39.880	39.110	39.780	26.155	884,900
2008-07-07	39.520	39.770	38.950	39.330	25.859	1,054,400
2008-07-03	38.270	39.650	38.170	39.630	26.057	583,500
2008-07-02	39.110	39.440	38.270	38.270	25.162	729,700
2008-07-01	38.670	39.380	38.460	39.280	25.827	855,400
2008-06-30	39.730	39.880	38.960	39.060	25.682	1,008,000
2008-06-27	40.200	40.420	39.480	39.710	26.109	840,700
2008-06-26	40.550	40.600	39.950	40.130	26.385	811,100
2008-06-25	39.830	41.070	39.800	40.760	26.800	1,281,900
2008-06-24	40.430	40.640	39.490	39.790	26.162	1,009,200
2008-06-23	40.250	40.900	40.070	40.750	26.793	467,800
2008-06-20	40.400	40.600	40.040	40.210	26.438	571,700
2008-06-19	40.690	40.970	40.190	40.520	26.642	633,300
2008-06-18	40.580	40.920	40.190	40.370	26.543	366,800
2008-06-17	41.540	41.540	40.760	40.830	26.846	425,900
2008-06-16	40.840	41.470	39.700	41.150	26.905	373,100
2008-06-13	41.440	41.840	41.130	41.190	26.931	588,900

← NewerPage 77 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.