NYSE:IFF | Historical Stock Price | INTERNATIONAL FLAVORS & FRAGRANCES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1974-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.58$14.06$35.44$89.31$225.06$567.151974-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$12.42$18.42103,200——
1986-12-30$12.33$18.29347,400——
1986-12-29$12.58$18.6797,500——
1986-12-26$12.67$18.7941,700——
1986-12-24$12.67$18.7971,100——
1986-12-23$12.54$18.60159,000——
1986-12-22$12.71$18.85169,200——
1986-12-19$12.92$19.16515,100——
1986-12-18$12.71$18.85219,900——
1986-12-17$13.00$19.13478,800——
1986-12-16$13.13$19.31448,800——
1986-12-15$12.75$18.76232,500——
1986-12-12$12.79$18.82219,000——
1986-12-11$13.08$19.25165,300——
1986-12-10$13.17$19.38427,200——
1986-12-09$13.46$19.80171,600——
1986-12-08$13.63$20.05338,400——
1986-12-05$13.46$19.80227,700——
1986-12-04$13.38$19.68280,500——
1986-12-03$13.33$19.62402,900——
1986-12-02$13.38$19.68428,700——
1986-12-01$13.21$19.44320,100——
1986-11-28$13.17$19.38174,600——
1986-11-26$13.21$19.44551,700——
1986-11-25$13.17$19.38634,200——
1986-11-24$13.25$19.50559,500——
1986-11-21$13.46$19.80351,300——
1986-11-20$13.63$20.05166,200——
1986-11-19$13.33$19.62148,500——
1986-11-18$13.00$19.131,123,200——
1986-11-17$13.88$20.42348,900——
1986-11-14$14.08$20.7281,000——
1986-11-13$13.92$20.48104,400——
1986-11-12$13.88$20.4251,900——
1986-11-11$13.88$20.4219,800——
1986-11-10$13.88$20.4273,500——
1986-11-07$13.71$20.1747,700——
1986-11-06$13.92$20.48149,400——
1986-11-05$13.79$20.30136,800——
1986-11-04$13.92$20.4887,300——
1986-11-03$13.96$20.54378,900——
1986-10-31$14.21$20.91324,600——
1986-10-30$14.00$20.60216,600——
1986-10-29$13.83$20.36116,100——
1986-10-28$13.33$19.6259,100——
1986-10-27$12.96$19.0770,800——
1986-10-24$12.92$19.0134,800——
1986-10-23$12.96$19.0750,400——
1986-10-22$12.88$18.9540,800——
1986-10-21$13.17$19.3841,100——
1986-10-20$13.25$19.5064,200——
1986-10-17$13.50$19.87136,500——
1986-10-16$13.63$20.05180,300——
1986-10-15$13.21$19.44136,200——
1986-10-14$12.83$18.88100,200——
1986-10-13$12.83$18.8815,300——
1986-10-10$12.71$18.7052,200——
1986-10-09$12.67$18.64208,500——
1986-10-08$12.50$18.39125,100——
1986-10-07$12.58$18.52199,200——
1986-10-06$12.71$18.70103,500——
1986-10-03$12.54$18.46329,100——
1986-10-02$11.96$17.60490,200——
1986-10-01$11.71$17.23192,600——
1986-09-30$12.04$17.72275,400——
1986-09-29$12.00$17.66202,200——
1986-09-26$12.38$18.2153,400——
1986-09-25$12.46$18.33136,500——
1986-09-24$12.63$18.58623,700——
1986-09-23$12.63$18.58134,400——
1986-09-22$13.00$19.13110,400——
1986-09-19$12.83$18.88272,400——
1986-09-18$12.54$18.46348,900——
1986-09-17$12.33$18.01143,100——
1986-09-16$12.21$17.82109,200——
1986-09-15$12.33$18.01130,200——
1986-09-12$12.46$18.19604,800——
1986-09-11$12.58$18.37421,800——
1986-09-10$13.21$19.28410,400——
1986-09-09$13.04$19.04241,800——
1986-09-08$13.13$19.16389,100——
1986-09-05$13.63$19.89458,700——
1986-09-04$13.83$20.20192,600——
1986-09-03$13.63$19.89292,500——
1986-09-02$13.88$20.26257,700——
1986-08-29$14.25$20.81253,800——
1986-08-28$14.08$20.56219,900——
1986-08-27$14.00$20.44166,200——
1986-08-26$13.79$20.14387,900——
1986-08-25$13.58$19.83345,900——
1986-08-22$14.04$20.50218,700——
1986-08-21$14.38$20.99314,700——
1986-08-20$14.79$21.6053,700——
1986-08-19$14.83$21.66172,800——
1986-08-18$15.13$22.0877,400——
1986-08-15$15.25$22.27112,200——
1986-08-14$15.25$22.2787,300——
1986-08-13$15.29$22.33110,400——
1986-08-12$15.17$22.14124,500——
1986-08-11$15.17$22.14183,000——
1986-08-08$14.75$21.5492,400——
1986-08-07$14.71$21.47105,300——
1986-08-06$14.83$21.66212,700——
1986-08-05$14.75$21.54121,500——
1986-08-04$14.50$21.17103,200——
1986-08-01$14.63$21.35128,100——
1986-07-31$14.83$21.6674,700——
1986-07-30$14.79$21.60118,500——
1986-07-29$15.13$22.08267,900——
1986-07-28$14.83$21.66201,600——
1986-07-25$15.08$22.02110,400——
1986-07-24$14.75$21.5452,500——
1986-07-23$14.58$21.29164,400——
1986-07-22$14.42$21.0584,300——
1986-07-21$14.33$20.9357,900——
1986-07-18$14.42$21.05364,500——
1986-07-17$14.33$20.93650,400——
1986-07-16$14.00$20.44238,800——
1986-07-15$14.04$20.50256,800——
1986-07-14$14.63$21.35162,300——
1986-07-11$15.08$22.0284,300——
1986-07-10$15.17$22.14126,300——
1986-07-09$15.08$22.02105,300——
1986-07-08$14.92$21.78223,200——
1986-07-07$14.92$21.78184,200——
1986-07-03$15.92$23.24123,300——
1986-07-02$15.96$23.30122,400——
1986-07-01$16.00$23.36153,900——
1986-06-30$15.88$23.18141,300——
1986-06-27$15.42$22.51121,500——
1986-06-26$15.29$22.33111,300——
1986-06-25$15.42$22.51166,200——
1986-06-24$15.21$22.20145,200——
1986-06-23$15.08$22.0295,100——
1986-06-20$15.46$22.57207,300——
1986-06-19$15.04$21.9654,600——
1986-06-18$15.29$22.33157,800——
1986-06-17$15.25$22.12185,400——
1986-06-16$15.17$22.00250,200——
1986-06-13$15.42$22.37165,600——
1986-06-12$14.71$21.34139,200——
1986-06-11$14.83$21.52302,100——
1986-06-10$14.83$21.52188,700——
1986-06-09$15.25$22.12147,900——
1986-06-06$15.88$23.03314,100——
1986-06-05$16.00$23.21381,000——
1986-06-04$15.88$23.03195,900——
1986-06-03$15.88$23.03106,200——
1986-06-02$15.96$23.15371,400——
1986-05-30$15.96$23.15828,300——
1986-05-29$15.71$22.79601,800——
1986-05-28$15.83$22.97396,300——
1986-05-27$16.08$23.33292,800——
1986-05-23$15.88$23.03584,100——
1986-05-22$16.04$23.27646,200——
1986-05-21$15.08$21.88557,700——
1986-05-20$15.04$21.82229,800——
1986-05-19$14.42$20.92171,900——
1986-05-16$14.42$20.92321,300——
1986-05-15$14.63$21.22510,000——
1986-05-14$14.67$21.28462,000——
1986-05-13$14.25$20.6768,100——
1986-05-12$14.50$21.04127,800——
1986-05-09$14.46$20.98153,300——
1986-05-08$14.50$21.04203,400——
1986-05-07$14.25$20.67454,500——
1986-05-06$14.83$21.52132,000——
1986-05-05$14.79$21.46352,800——
1986-05-02$14.67$21.28647,700——
1986-05-01$14.50$21.04276,900——
1986-04-30$14.50$21.04431,100——
1986-04-29$14.33$20.79330,300——
1986-04-28$14.21$20.61264,000——
1986-04-25$14.29$20.73301,800——
1986-04-24$14.46$20.98262,800——
1986-04-23$14.00$20.31159,300——
1986-04-22$13.79$20.01264,900——
1986-04-21$14.17$20.55313,800——
1986-04-18$14.29$20.73444,300——
1986-04-17$13.21$19.16148,500——
1986-04-16$13.17$19.10173,400——
1986-04-15$13.08$18.98340,800——
1986-04-14$13.00$18.86199,800——
1986-04-11$12.83$18.62112,800——
1986-04-10$12.54$18.19116,400——
1986-04-09$12.38$17.95257,100——
1986-04-08$12.38$17.95159,300——
1986-04-07$12.17$17.65195,300——
1986-04-04$12.38$17.95155,400——
1986-04-03$12.67$18.38225,600——
1986-04-02$13.08$18.98104,400——
1986-04-01$13.13$19.04239,100——
1986-03-31$13.25$19.2272,600——
1986-03-27$13.17$19.1096,000——
1986-03-26$13.38$19.40986,100——
1986-03-25$13.08$18.9880,700——
1986-03-24$12.88$18.68124,800——
1986-03-21$12.63$18.32444,300——
1986-03-20$12.83$18.62127,500——
1986-03-19$13.08$18.8467,200——
1986-03-18$13.29$19.14125,100——
1986-03-17$13.29$19.14190,500——
1986-03-14$13.50$19.44491,700——
1986-03-13$13.33$19.20237,300——
1986-03-12$13.50$19.44346,800——
1986-03-11$13.58$19.56954,900——
1986-03-10$13.00$18.72116,700——
1986-03-07$12.88$18.54316,500——
1986-03-06$12.83$18.48194,700——
1986-03-05$12.75$18.36123,900——
1986-03-04$12.88$18.54187,500——
1986-03-03$12.88$18.54294,600——
1986-02-28$12.79$18.42310,200——
1986-02-27$12.58$18.12101,700——
1986-02-26$12.67$18.24146,400——
1986-02-25$12.67$18.24166,800——
1986-02-24$12.75$18.36111,600——
1986-02-21$12.63$18.18213,000——
1986-02-20$12.63$18.1878,600——
1986-02-19$12.38$17.8284,600——
1986-02-18$12.63$18.18119,400——
1986-02-14$12.63$18.1884,900——
1986-02-13$12.42$17.8867,500——
1986-02-12$12.63$18.18377,700——
1986-02-11$12.67$18.24158,400——
1986-02-10$12.54$18.0698,100——
1986-02-07$12.63$18.18419,400——
1986-02-06$12.50$18.00118,200——
1986-02-05$12.33$17.76110,400——
1986-02-04$12.25$17.64117,000——
1986-02-03$12.17$17.5269,600——
1986-01-31$11.67$16.80137,100——
1986-01-30$11.83$17.04129,000——
1986-01-29$11.88$17.10130,800——
1986-01-28$11.88$17.1095,100——
1986-01-27$11.83$17.04231,300——
1986-01-24$11.88$17.10240,300——
1986-01-23$11.58$16.68125,400——
1986-01-22$11.83$17.04127,200——
1986-01-21$12.00$17.28111,300——
1986-01-20$12.00$17.2866,600——
1986-01-17$12.08$17.40102,900——
1986-01-16$12.29$17.70103,800——
1986-01-15$12.29$17.70978,000——
1986-01-14$12.67$18.24150,000——
1986-01-13$12.63$18.18248,100——
1986-01-10$12.29$17.70318,600——
1986-01-09$12.46$17.94346,500——
1986-01-08$12.50$18.00186,000——
1986-01-07$12.75$18.36383,100——
1986-01-06$12.83$18.4851,900——
1986-01-03$12.83$18.4860,300——
1986-01-02$12.96$18.66130,800——