International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	40.990	41.400	40.770	41.060	26.846	318,600
2008-06-11	41.220	41.720	40.720	40.720	26.624	435,900
2008-06-10	41.380	41.630	40.820	41.410	27.075	502,600
2008-06-09	41.870	42.100	41.510	41.720	27.278	541,800
2008-06-06	42.310	42.770	41.730	41.730	27.284	633,100
2008-06-05	42.300	42.970	42.240	42.890	28.042	624,500
2008-06-04	41.540	42.450	41.540	42.040	27.487	455,400
2008-06-03	41.750	42.120	41.270	41.640	27.225	549,400
2008-06-02	41.870	42.010	41.450	41.660	27.238	605,400
2008-05-30	41.530	42.110	41.500	41.960	27.434	879,800
2008-05-29	41.320	41.780	40.920	41.520	27.147	473,900
2008-05-28	40.920	41.410	40.710	41.320	27.016	435,100
2008-05-27	40.520	40.900	40.430	40.780	26.663	495,300
2008-05-23	41.000	41.000	40.240	40.470	26.460	455,900
2008-05-22	41.070	41.380	40.850	41.010	26.813	810,400
2008-05-21	42.130	42.270	41.090	41.230	26.957	528,300
2008-05-20	41.870	42.130	41.560	42.130	27.546	521,500
2008-05-19	41.890	42.330	41.850	41.960	27.434	749,300
2008-05-16	42.080	42.180	41.730	42.100	27.526	787,600
2008-05-15	42.220	42.520	41.740	42.200	27.591	887,300
2008-05-14	42.260	42.960	41.960	42.360	27.696	750,700
2008-05-13	42.630	42.630	41.630	41.960	27.434	676,700
2008-05-12	42.410	42.720	41.930	42.500	27.787	916,400
2008-05-09	42.040	42.400	41.580	42.260	27.631	1,019,900
2008-05-08	42.090	42.650	42.090	42.530	27.807	731,100
2008-05-07	42.350	42.910	42.130	42.250	27.624	923,700
2008-05-06	42.000	42.290	41.670	42.190	27.585	743,300
2008-05-05	42.440	42.670	41.900	42.320	27.670	822,600
2008-05-02	42.540	42.860	41.930	42.720	27.931	1,033,000
2008-05-01	45.300	45.400	41.830	42.140	27.552	2,567,000
2008-04-30	46.230	46.440	45.570	45.610	29.821	682,300
2008-04-29	46.380	46.450	45.680	46.040	30.102	546,200
2008-04-28	46.560	46.660	46.210	46.440	30.364	708,900
2008-04-25	45.580	46.420	45.500	46.370	30.318	479,200
2008-04-24	45.650	45.790	44.790	45.420	29.697	532,200
2008-04-23	45.380	45.870	45.210	45.460	29.723	531,100
2008-04-22	45.740	45.740	45.020	45.380	29.670	546,400
2008-04-21	45.770	46.010	45.440	45.770	29.925	458,600
2008-04-18	45.050	45.940	43.900	45.750	29.912	788,000
2008-04-17	44.860	45.250	43.940	44.650	29.193	1,063,000
2008-04-16	44.950	46.120	44.740	46.100	30.141	523,900
2008-04-15	44.530	44.880	44.170	44.500	29.095	344,600
2008-04-14	44.270	44.810	44.230	44.440	29.056	370,200
2008-04-11	44.510	44.950	44.130	44.240	28.925	625,200
2008-04-10	44.980	45.200	44.640	45.030	29.442	557,200
2008-04-09	45.380	45.740	44.880	45.140	29.514	424,500
2008-04-08	44.840	45.380	44.530	45.250	29.585	810,300
2008-04-07	45.620	45.810	44.880	45.010	29.429	662,700
2008-04-04	45.340	45.760	45.050	45.500	29.749	470,700
2008-04-03	45.000	45.570	44.800	45.290	29.612	593,200
2008-04-02	45.070	45.560	44.920	45.160	29.527	649,900
2008-04-01	44.640	44.870	43.830	44.840	29.317	740,500
2008-03-31	43.870	44.060	43.440	44.050	28.801	716,900
2008-03-28	43.550	44.130	43.370	43.640	28.533	676,300
2008-03-27	43.200	43.730	42.490	43.100	28.180	627,600
2008-03-26	43.070	43.400	42.800	43.000	28.114	446,600
2008-03-25	43.460	43.470	42.790	43.260	28.284	566,700
2008-03-24	42.570	43.620	42.460	43.050	28.147	535,800
2008-03-20	42.330	42.600	41.540	42.450	27.755	882,500
2008-03-19	43.640	44.070	42.130	42.130	27.546	820,500

← NewerPage 78 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.