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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$44.19$94.04252,200——
1998-12-30$43.94$93.51207,300——
1998-12-29$45.25$96.30145,000——
1998-12-28$44.31$94.30118,000——
1998-12-24$44.88$95.5081,900——
1998-12-23$44.63$94.97245,000——
1998-12-22$42.69$90.84224,300——
1998-12-21$42.19$89.78256,300——
1998-12-18$42.88$90.44221,300——
1998-12-17$42.63$89.91224,200——
1998-12-16$42.06$88.72243,300——
1998-12-15$42.25$89.12311,300——
1998-12-14$41.44$87.40480,400——
1998-12-11$41.63$87.80430,000——
1998-12-10$42.63$89.91323,800——
1998-12-09$43.19$91.09192,600——
1998-12-08$43.00$90.70210,100——
1998-12-07$42.69$90.04148,200——
1998-12-04$42.94$90.57187,700——
1998-12-03$42.00$88.59144,500——
1998-12-02$42.06$88.72162,300——
1998-12-01$42.44$89.51178,900——
1998-11-30$41.88$88.33291,000——
1998-11-27$42.00$88.5968,100——
1998-11-25$42.44$89.51151,300——
1998-11-24$42.50$89.64264,300——
1998-11-23$43.00$90.70341,400——
1998-11-20$42.31$89.25351,300——
1998-11-19$41.19$86.88223,300——
1998-11-18$39.75$83.84178,200——
1998-11-17$39.63$83.58245,100——
1998-11-16$40.25$84.90167,400——
1998-11-13$39.56$83.45125,900——
1998-11-12$39.13$82.53192,400——
1998-11-11$39.06$82.39420,800——
1998-11-10$40.75$85.95215,400——
1998-11-09$40.31$85.03331,400——
1998-11-06$40.31$85.03284,200——
1998-11-05$39.94$84.24243,000——
1998-11-04$39.94$84.24357,500——
1998-11-03$39.88$84.11460,700——
1998-11-02$38.31$80.81302,100——
1998-10-30$37.44$78.97333,800——
1998-10-29$37.13$78.31211,900——
1998-10-28$36.63$77.25277,800——
1998-10-27$37.38$78.83378,700——
1998-10-26$35.50$74.88641,400——
1998-10-23$37.94$80.02371,000——
1998-10-22$39.06$82.39191,800——
1998-10-21$39.00$82.26258,900——
1998-10-20$39.63$83.58391,400——
1998-10-19$40.69$85.82400,500——
1998-10-16$40.25$84.90662,800——
1998-10-15$38.69$81.60434,000——
1998-10-14$37.00$78.04248,700——
1998-10-13$35.94$75.80227,800——
1998-10-12$34.88$73.56448,400——
1998-10-09$34.44$72.64155,300——
1998-10-08$34.31$72.37352,900——
1998-10-07$34.06$71.85345,700——
1998-10-06$33.19$70.00281,900——
1998-10-05$33.25$70.13222,900——
1998-10-02$33.31$70.27436,000——
1998-10-01$33.50$70.66479,600——
1998-09-30$33.00$69.61575,500——
1998-09-29$32.81$69.21814,200——
1998-09-28$33.25$70.13294,900——
1998-09-25$33.38$70.40325,100——
1998-09-24$33.94$71.58350,400——
1998-09-23$34.75$73.30593,300——
1998-09-22$33.88$70.67349,000——
1998-09-21$33.50$69.89341,200——
1998-09-18$34.25$71.45492,100——
1998-09-17$34.13$71.19361,100——
1998-09-16$34.88$72.76584,100——
1998-09-15$35.75$74.58480,800——
1998-09-14$35.94$74.97750,200——
1998-09-11$37.38$77.97469,800——
1998-09-10$37.06$77.32362,700——
1998-09-09$39.38$82.15212,800——
1998-09-08$40.50$84.49216,100——
1998-09-04$38.25$79.80256,300——
1998-09-03$37.63$78.49316,400——
1998-09-02$38.06$79.41415,800——
1998-09-01$38.31$79.93526,500——
1998-08-31$38.75$80.84210,300——
1998-08-28$39.94$83.32501,900——
1998-08-27$40.25$83.97263,700——
1998-08-26$41.75$87.10123,500——
1998-08-25$42.25$88.14219,300——
1998-08-24$41.50$86.58194,500——
1998-08-21$41.81$87.23249,800——
1998-08-20$42.94$89.58115,700——
1998-08-19$42.31$88.27154,000——
1998-08-18$43.19$90.10211,900——
1998-08-17$42.31$88.27247,400——
1998-08-14$41.88$87.36149,500——
1998-08-13$41.94$87.49204,400——
1998-08-12$42.44$88.53204,000——
1998-08-11$41.81$87.23284,200——
1998-08-10$41.31$86.19247,700——
1998-08-07$41.38$86.32289,700——
1998-08-06$41.94$87.49343,500——
1998-08-05$42.63$88.93302,000——
1998-08-04$41.75$87.10267,600——
1998-08-03$41.94$87.49428,300——
1998-07-31$42.00$87.62231,900——
1998-07-30$42.56$88.80207,400——
1998-07-29$42.06$87.75139,000——
1998-07-28$41.50$86.58589,500——
1998-07-27$41.75$87.10494,000——
1998-07-24$42.63$88.93361,400——
1998-07-23$43.56$90.88378,900——
1998-07-22$43.81$91.40459,400——
1998-07-21$43.19$90.101,074,600——
1998-07-20$42.63$88.931,395,600——
1998-07-17$41.56$86.71186,700——
1998-07-16$41.81$87.23269,600——
1998-07-15$41.75$87.10219,300——
1998-07-14$41.25$86.06194,300——
1998-07-13$41.63$86.84161,400——
1998-07-10$42.31$88.27269,100——
1998-07-09$41.44$86.45641,200——
1998-07-08$42.00$87.62881,100——
1998-07-07$42.94$89.58547,600——
1998-07-06$43.13$89.971,394,200——
1998-07-02$43.50$90.75274,600——
1998-07-01$43.94$91.66223,800——
1998-06-30$43.44$90.62297,800——
1998-06-29$43.81$91.40458,900——
1998-06-26$43.63$91.01421,000——
1998-06-25$43.19$90.10472,200——
1998-06-24$43.31$90.36271,900——
1998-06-23$43.75$90.50401,300——
1998-06-22$43.88$90.76251,500——
1998-06-19$44.69$92.44385,900——
1998-06-18$45.31$93.73202,200——
1998-06-17$45.19$93.47640,000——
1998-06-16$44.88$92.83461,900——
1998-06-15$44.69$92.44528,800——
1998-06-12$45.00$93.09460,700——
1998-06-11$45.19$93.47601,400——
1998-06-10$47.31$97.87312,200——
1998-06-09$47.38$98.00156,000——
1998-06-08$47.63$98.52160,900——
1998-06-05$47.00$97.22604,300——
1998-06-04$47.06$97.35829,200——
1998-06-03$46.56$96.32368,500——
1998-06-02$47.25$97.74252,100——
1998-06-01$48.25$99.81187,200——
1998-05-29$48.00$99.29182,700——
1998-05-28$48.13$99.55194,500——
1998-05-27$47.81$98.90248,000——
1998-05-26$48.31$99.94200,800——
1998-05-22$48.44$100.20134,500——
1998-05-21$48.75$100.84252,000——
1998-05-20$49.25$101.88213,900——
1998-05-19$49.00$101.36737,900——
1998-05-18$49.06$101.49295,300——
1998-05-15$49.25$101.88142,700——
1998-05-14$49.69$102.7895,700——
1998-05-13$49.81$103.04167,200——
1998-05-12$49.81$103.04181,200——
1998-05-11$49.38$102.14184,700——
1998-05-08$49.19$101.75226,900——
1998-05-07$49.38$102.14223,800——
1998-05-06$49.38$102.14191,300——
1998-05-05$49.88$103.17100,000——
1998-05-04$49.94$103.30145,500——
1998-05-01$49.94$103.30259,900——
1998-04-30$48.94$101.23231,400——
1998-04-29$48.69$100.71240,900——
1998-04-28$48.00$99.29403,200——
1998-04-27$48.00$99.29419,200——
1998-04-24$48.88$101.10779,200——
1998-04-23$48.69$100.71489,100——
1998-04-22$48.50$100.33720,700——
1998-04-21$47.69$98.65345,900——
1998-04-20$47.25$97.74150,700——
1998-04-17$46.81$96.84299,700——
1998-04-16$45.50$94.12360,000——
1998-04-15$45.88$94.90493,400——
1998-04-14$45.94$95.03175,800——
1998-04-13$45.69$94.51213,300——
1998-04-09$45.63$94.38164,700——
1998-04-08$46.00$95.16138,400——
1998-04-07$46.31$95.80148,600——
1998-04-06$47.00$97.22103,300——
1998-04-03$47.13$97.48202,200——
1998-04-02$47.44$98.13219,300——
1998-04-01$47.38$98.00284,700——
1998-03-31$47.13$97.48298,200——
1998-03-30$47.00$97.22326,000——
1998-03-27$47.00$97.22421,800——
1998-03-26$46.63$96.45271,000——
1998-03-25$46.44$96.06405,100——
1998-03-24$45.63$94.38283,000——
1998-03-23$45.88$94.13326,300——
1998-03-20$47.13$96.70588,400——
1998-03-19$46.81$96.06348,100——
1998-03-18$47.81$98.11463,700——
1998-03-17$47.44$97.34167,900——
1998-03-16$46.88$96.18147,900——
1998-03-13$47.13$96.70368,100——
1998-03-12$47.00$96.44380,500——
1998-03-11$47.75$97.98499,100——
1998-03-10$48.06$98.62417,100——
1998-03-09$48.06$98.62365,300——
1998-03-06$47.63$97.72447,100——
1998-03-05$46.38$95.16362,300——
1998-03-04$46.06$94.52213,700——
1998-03-03$45.75$93.87136,100——
1998-03-02$46.25$94.90159,300——
1998-02-27$46.00$94.39343,700——
1998-02-26$46.13$94.64429,900——
1998-02-25$45.81$94.00196,800——
1998-02-24$45.50$93.36243,000——
1998-02-23$45.75$93.87193,500——
1998-02-20$45.88$94.13586,200——
1998-02-19$44.88$92.08366,800——
1998-02-18$44.63$91.57175,700——
1998-02-17$44.06$90.41135,400——
1998-02-13$44.00$90.28193,600——
1998-02-12$44.25$90.80235,100——
1998-02-11$44.13$90.54178,500——
1998-02-10$44.19$90.67468,000——
1998-02-09$43.06$88.36384,900——
1998-02-06$43.31$88.87358,500——
1998-02-05$43.81$89.90378,800——
1998-02-04$43.50$89.26227,900——
1998-02-03$44.00$90.28263,100——
1998-02-02$43.75$89.77435,300——
1998-01-30$42.25$86.69448,900——
1998-01-29$43.25$88.75750,800——
1998-01-28$43.94$90.16240,800——
1998-01-27$43.50$89.26421,700——
1998-01-26$43.75$89.77315,200——
1998-01-23$43.63$89.51367,100——
1998-01-22$44.88$92.08212,900——
1998-01-21$45.44$93.23407,200——
1998-01-20$45.00$92.34422,400——
1998-01-16$45.50$93.36292,300——
1998-01-15$45.06$92.46241,900——
1998-01-14$44.25$90.80226,100——
1998-01-13$44.00$90.28232,300——
1998-01-12$44.50$91.31202,500——
1998-01-09$44.25$90.80425,500——
1998-01-08$45.50$93.36365,800——
1998-01-07$46.25$94.901,158,100——
1998-01-06$47.00$96.44540,000——
1998-01-05$50.88$104.39125,000——
1998-01-02$51.31$105.2999,300——