International Flavors & Fragrances Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	42.090	44.200	40.860	43.160	28.219	848,400
2008-03-17	41.700	42.450	41.200	41.870	27.225	871,700
2008-03-14	43.030	43.060	41.400	42.080	27.362	892,600
2008-03-13	42.110	42.850	41.590	42.550	27.667	614,400
2008-03-12	42.280	42.810	42.060	42.220	27.453	467,300
2008-03-11	41.740	42.350	41.190	42.350	27.537	733,100
2008-03-10	41.310	41.350	40.470	40.650	26.432	859,800
2008-03-07	41.880	42.330	41.280	41.490	26.978	745,400
2008-03-06	42.860	42.870	42.060	42.140	27.401	767,500
2008-03-05	42.320	43.130	42.300	42.990	27.953	819,600
2008-03-04	42.900	43.010	41.800	42.170	27.420	1,013,600
2008-03-03	42.970	43.580	42.660	43.210	28.097	632,900
2008-02-29	43.790	44.240	42.940	43.130	28.044	1,138,100
2008-02-28	44.190	44.580	43.900	44.370	28.851	829,300
2008-02-27	43.410	44.930	43.410	44.640	29.026	939,100
2008-02-26	43.240	43.850	42.900	43.580	28.337	661,600
2008-02-25	43.060	43.370	42.310	43.370	28.201	569,600
2008-02-22	43.000	43.030	42.030	42.870	27.875	596,700
2008-02-21	43.540	43.540	42.630	42.760	27.804	669,500
2008-02-20	42.780	43.250	42.000	43.200	28.090	789,600
2008-02-19	43.230	43.470	42.460	42.790	27.823	710,600
2008-02-15	42.740	42.870	42.020	42.850	27.862	485,500
2008-02-14	43.090	43.440	42.620	42.740	27.791	611,900
2008-02-13	42.100	43.470	42.100	43.140	28.051	675,900
2008-02-12	42.610	43.130	42.290	42.950	27.927	887,300
2008-02-11	42.140	42.650	41.890	42.440	27.596	650,600
2008-02-08	42.310	42.800	41.960	42.240	27.466	700,200
2008-02-07	42.450	42.780	41.990	42.470	27.615	982,300
2008-02-06	42.150	42.800	41.830	42.370	27.550	1,209,300
2008-02-05	42.180	42.690	41.980	41.980	27.297	1,115,300
2008-02-04	42.640	42.850	42.450	42.570	27.680	833,400
2008-02-01	42.190	42.930	41.960	42.680	27.752	1,467,000
2008-01-31	38.950	43.060	38.880	42.550	27.667	3,735,400
2008-01-30	43.230	43.230	39.130	39.480	25.671	3,346,300
2008-01-29	43.730	43.960	43.190	43.500	28.285	1,076,700
2008-01-28	42.940	43.480	42.560	43.440	28.246	1,114,900
2008-01-25	43.140	43.460	42.740	42.970	27.940	1,202,200
2008-01-24	44.060	44.340	42.690	43.030	27.979	1,480,400
2008-01-23	41.900	44.310	41.610	44.230	28.760	1,346,500
2008-01-22	41.010	43.460	41.010	42.970	27.940	975,800
2008-01-18	43.260	43.900	42.480	42.810	27.836	1,165,400
2008-01-17	44.500	44.550	43.080	43.110	28.031	1,042,000
2008-01-16	44.400	44.940	44.130	44.320	28.818	906,500
2008-01-15	45.690	45.910	44.630	44.630	29.020	874,800
2008-01-14	46.160	46.160	45.550	45.950	29.878	565,700
2008-01-11	45.570	46.070	45.240	45.720	29.729	776,400
2008-01-10	45.260	45.970	44.990	45.660	29.690	914,500
2008-01-09	45.350	45.560	44.560	45.540	29.612	766,400
2008-01-08	46.530	46.900	45.390	45.390	29.514	684,000
2008-01-07	46.200	46.490	45.560	46.430	30.190	978,500
2008-01-04	46.510	46.600	45.860	46.090	29.969	772,100
2008-01-03	47.260	47.460	46.600	46.750	30.398	817,500
2008-01-02	48.000	48.010	46.970	47.200	30.691	673,200

← NewerPage 79 of 79 · 4,733 trading days

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.