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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$46.25$87.2658,300——
1994-12-29$46.75$88.2088,700——
1994-12-28$46.25$87.2671,900——
1994-12-27$46.25$87.2652,000——
1994-12-23$46.75$88.2062,300——
1994-12-22$46.63$87.96104,200——
1994-12-21$46.50$87.73160,100——
1994-12-20$46.75$87.61163,600——
1994-12-19$46.25$86.68165,500——
1994-12-16$46.25$86.68458,500——
1994-12-15$46.00$86.21175,700——
1994-12-14$46.75$87.61284,400——
1994-12-13$47.00$88.08174,500——
1994-12-12$45.00$84.3365,000——
1994-12-09$44.63$83.63356,600——
1994-12-08$45.13$84.57136,200——
1994-12-07$44.75$83.8784,100——
1994-12-06$45.00$84.33206,000——
1994-12-05$44.50$83.4085,600——
1994-12-02$44.63$83.63125,700——
1994-12-01$43.88$82.23116,900——
1994-11-30$44.00$82.46118,500——
1994-11-29$44.00$82.46176,000——
1994-11-28$43.88$82.2395,800——
1994-11-25$43.88$82.2379,500——
1994-11-23$44.00$82.46226,400——
1994-11-22$44.13$82.69104,000——
1994-11-21$44.00$82.46111,700——
1994-11-18$44.50$83.40134,100——
1994-11-17$45.25$84.80106,300——
1994-11-16$45.25$84.8048,000——
1994-11-15$44.88$84.10110,500——
1994-11-14$44.75$83.8785,900——
1994-11-11$44.25$82.9369,300——
1994-11-10$44.25$82.9392,300——
1994-11-09$44.25$82.9374,900——
1994-11-08$44.13$82.6979,400——
1994-11-07$43.88$82.23103,000——
1994-11-04$44.25$82.93200,000——
1994-11-03$43.75$81.9964,700——
1994-11-02$43.38$81.29197,900——
1994-11-01$44.00$82.46189,500——
1994-10-31$43.88$82.23334,400——
1994-10-28$43.50$81.52257,900——
1994-10-27$42.50$79.65183,800——
1994-10-26$42.25$79.18314,100——
1994-10-25$41.00$76.8472,700——
1994-10-24$40.75$76.3773,200——
1994-10-21$41.38$77.54178,800——
1994-10-20$41.38$77.5475,900——
1994-10-19$41.50$77.7894,100——
1994-10-18$41.75$78.24146,700——
1994-10-17$41.50$77.7890,200——
1994-10-14$41.75$78.24133,200——
1994-10-13$41.50$77.7872,100——
1994-10-12$41.25$77.31160,800——
1994-10-11$41.63$78.01107,000——
1994-10-10$41.75$78.24138,300——
1994-10-07$40.88$76.6065,200——
1994-10-06$41.00$76.8489,900——
1994-10-05$41.13$77.0781,400——
1994-10-04$41.25$77.3196,200——
1994-10-03$41.25$77.3177,300——
1994-09-30$41.63$78.01174,700——
1994-09-29$41.88$78.48183,300——
1994-09-28$42.00$78.71137,800——
1994-09-27$41.25$77.31271,600——
1994-09-26$41.88$78.4855,000——
1994-09-23$41.00$76.84117,200——
1994-09-22$40.88$76.6098,100——
1994-09-21$41.25$77.3189,700——
1994-09-20$41.38$77.03100,400——
1994-09-19$42.00$78.20139,100——
1994-09-16$42.38$78.90317,600——
1994-09-15$42.38$78.90175,200——
1994-09-14$42.38$78.9059,800——
1994-09-13$42.13$78.43260,400——
1994-09-12$41.88$77.9795,000——
1994-09-09$42.13$78.4399,900——
1994-09-08$42.50$79.13114,700——
1994-09-07$42.13$78.43185,800——
1994-09-06$42.63$79.3649,500——
1994-09-02$42.50$79.1366,100——
1994-09-01$43.00$80.0661,900——
1994-08-31$43.88$81.6994,000——
1994-08-30$44.00$81.9290,800——
1994-08-29$43.75$81.46160,600——
1994-08-26$43.13$80.29150,400——
1994-08-25$41.88$77.9779,500——
1994-08-24$42.63$79.3691,100——
1994-08-23$42.75$79.5977,000——
1994-08-22$42.38$78.9073,700——
1994-08-19$41.75$77.73174,900——
1994-08-18$42.38$78.90111,400——
1994-08-17$42.38$78.90133,600——
1994-08-16$43.00$80.0699,100——
1994-08-15$42.38$78.9059,700——
1994-08-12$42.88$79.83139,000——
1994-08-11$42.50$79.1384,400——
1994-08-10$42.38$78.90145,400——
1994-08-09$42.75$79.5981,500——
1994-08-08$42.25$78.6659,500——
1994-08-05$42.25$78.66103,600——
1994-08-04$42.63$79.36205,300——
1994-08-03$43.00$80.06189,800——
1994-08-02$42.38$78.90175,100——
1994-08-01$42.25$78.66236,500——
1994-07-29$42.00$78.20171,000——
1994-07-28$43.00$80.06227,100——
1994-07-27$42.50$79.13139,800——
1994-07-26$42.13$78.43323,400——
1994-07-25$43.75$81.46135,000——
1994-07-22$43.63$81.22194,000——
1994-07-21$42.38$78.90111,300——
1994-07-20$41.75$77.73247,100——
1994-07-19$42.38$78.90210,900——
1994-07-18$42.25$78.66153,100——
1994-07-15$41.38$77.03176,500——
1994-07-14$41.00$76.34216,000——
1994-07-13$41.38$77.03264,700——
1994-07-12$40.38$75.17162,300——
1994-07-11$39.88$74.24184,000——
1994-07-08$39.50$73.5480,000——
1994-07-07$39.50$73.5459,700——
1994-07-06$39.25$73.0864,500——
1994-07-05$39.63$73.7873,700——
1994-07-01$39.25$73.0883,000——
1994-06-30$39.13$72.85199,300——
1994-06-29$38.25$71.22153,600——
1994-06-28$38.75$72.15107,600——
1994-06-27$38.50$71.68115,400——
1994-06-24$39.13$72.85140,400——
1994-06-23$40.00$74.47170,900——
1994-06-22$39.88$74.24240,000——
1994-06-21$40.00$74.47186,000——
1994-06-20$39.00$72.61200,600——
1994-06-17$39.63$73.78334,700——
1994-06-16$40.25$74.94188,800——
1994-06-15$39.63$73.27161,600——
1994-06-14$40.00$73.9780,600——
1994-06-13$39.88$73.74112,400——
1994-06-10$39.88$73.7496,200——
1994-06-09$39.88$73.74193,900——
1994-06-08$40.13$74.20293,700——
1994-06-07$40.25$74.43120,500——
1994-06-06$40.00$73.97408,300——
1994-06-03$39.50$73.04143,700——
1994-06-02$38.63$71.42158,700——
1994-06-01$38.38$70.96207,400——
1994-05-31$38.50$71.19178,400——
1994-05-27$38.13$70.50114,300——
1994-05-26$38.00$70.27213,200——
1994-05-25$38.13$70.50223,300——
1994-05-24$36.63$67.7385,900——
1994-05-23$36.50$67.50173,900——
1994-05-20$36.50$67.5098,900——
1994-05-19$36.25$67.0387,000——
1994-05-18$36.50$67.5094,300——
1994-05-17$36.00$66.57231,300——
1994-05-16$35.88$66.3463,500——
1994-05-13$35.88$66.34136,300——
1994-05-12$36.00$66.5769,000——
1994-05-11$35.75$66.11168,800——
1994-05-10$36.13$66.80262,400——
1994-05-09$36.00$66.5799,400——
1994-05-06$36.25$67.03133,400——
1994-05-05$36.50$67.5065,200——
1994-05-04$36.38$67.2683,300——
1994-05-03$36.38$67.26163,700——
1994-05-02$36.38$67.26145,700——
1994-04-29$36.50$67.5088,400——
1994-04-28$36.88$68.19101,900——
1994-04-26$36.88$68.1978,200——
1994-04-25$36.88$68.1989,900——
1994-04-22$36.63$67.73127,000——
1994-04-21$36.75$67.96131,400——
1994-04-20$37.25$68.88179,600——
1994-04-19$37.13$68.65185,500——
1994-04-18$37.00$68.42140,500——
1994-04-15$37.25$68.88292,100——
1994-04-14$37.00$68.42126,200——
1994-04-13$37.13$68.6557,900——
1994-04-12$36.75$67.96119,300——
1994-04-11$36.75$67.96270,900——
1994-04-08$36.50$67.5092,800——
1994-04-07$36.50$67.50124,100——
1994-04-06$35.88$66.34255,100——
1994-04-05$36.13$66.80213,500——
1994-04-04$36.25$67.03124,300——
1994-03-31$36.50$67.50163,800——
1994-03-30$36.25$67.03189,500——
1994-03-29$37.00$68.42115,400——
1994-03-28$37.13$68.6590,900——
1994-03-25$36.75$67.96106,800——
1994-03-24$37.25$68.8892,900——
1994-03-23$37.25$68.88120,200——
1994-03-22$37.25$68.88166,300——
1994-03-21$37.00$68.4288,300——
1994-03-18$37.38$69.11726,500——
1994-03-17$36.25$67.03535,400——
1994-03-16$36.00$66.57526,400——
1994-03-15$36.00$66.07161,800——
1994-03-14$36.50$66.99144,800——
1994-03-11$37.00$67.91157,100——
1994-03-10$37.00$67.91135,500——
1994-03-09$37.00$67.91101,200——
1994-03-08$37.00$67.91229,700——
1994-03-07$36.88$67.68234,800——
1994-03-04$37.13$68.1481,600——
1994-03-03$37.00$67.91181,700——
1994-03-02$36.75$67.45229,600——
1994-03-01$37.25$68.37190,000——
1994-02-28$37.13$68.14101,100——
1994-02-25$37.75$69.28104,100——
1994-02-24$37.00$67.91158,700——
1994-02-23$37.75$69.28148,000——
1994-02-22$37.63$69.05155,900——
1994-02-18$37.50$68.82192,800——
1994-02-17$37.50$68.8292,900——
1994-02-16$37.50$68.82142,400——
1994-02-15$37.50$68.8285,000——
1994-02-14$37.63$69.0595,000——
1994-02-11$37.75$69.28128,600——
1994-02-10$37.13$68.14174,600——
1994-02-09$37.25$68.37137,500——
1994-02-08$37.13$68.14138,600——
1994-02-07$38.13$69.97165,000——
1994-02-04$37.13$68.14225,400——
1994-02-03$38.25$70.20193,000——
1994-02-02$37.50$68.8297,100——
1994-02-01$37.63$69.05202,100——
1994-01-31$37.88$69.51176,200——
1994-01-28$38.13$69.97169,600——
1994-01-27$38.25$70.20128,900——
1994-01-26$38.38$70.4389,300——
1994-01-25$38.38$70.43125,400——
1994-01-24$38.13$69.97114,200——
1994-01-21$38.50$70.66200,800——
1994-01-20$38.63$70.89189,500——
1994-01-19$39.08$71.73227,100——
1994-01-18$38.88$71.35135,000——
1994-01-17$38.50$70.6667,200——
1994-01-14$38.50$70.66155,700——
1994-01-13$38.46$70.58206,100——
1994-01-12$38.33$70.35183,000——
1994-01-11$38.08$69.89249,600——
1994-01-10$38.04$69.82140,700——
1994-01-07$37.58$68.9889,100——
1994-01-06$37.75$69.28151,800——
1994-01-05$37.13$68.14146,700——
1994-01-04$37.46$68.75113,700——
1994-01-03$37.25$68.37162,000——