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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$37.63$83.31116,600——
1999-12-30$37.50$83.03192,800——
1999-12-29$36.75$81.37186,300——
1999-12-28$36.63$81.09263,300——
1999-12-27$36.25$80.26279,600——
1999-12-23$36.00$79.71288,300——
1999-12-22$36.19$80.13278,900——
1999-12-21$36.13$79.99631,800——
1999-12-20$36.25$80.26289,100——
1999-12-17$36.81$80.67491,000——
1999-12-16$35.56$77.93254,000——
1999-12-15$36.25$79.44360,400——
1999-12-14$34.94$76.56274,400——
1999-12-13$35.13$76.97245,000——
1999-12-10$35.31$77.38273,700——
1999-12-09$35.63$78.07194,200——
1999-12-08$35.81$78.48145,300——
1999-12-07$37.63$82.45229,100——
1999-12-06$37.56$82.31148,400——
1999-12-03$38.38$84.09134,500——
1999-12-02$37.06$81.22122,800——
1999-12-01$36.81$80.67210,700——
1999-11-30$36.81$80.67178,600——
1999-11-29$37.06$81.22209,600——
1999-11-26$37.75$82.7278,800——
1999-11-24$37.94$83.13194,100——
1999-11-23$37.88$83.00246,800——
1999-11-22$38.31$83.96220,200——
1999-11-19$38.94$85.33274,500——
1999-11-18$38.56$84.50245,400——
1999-11-17$38.31$83.96261,800——
1999-11-16$38.25$83.82226,200——
1999-11-15$37.94$83.13249,200——
1999-11-12$37.63$82.45157,400——
1999-11-11$38.13$83.54374,700——
1999-11-10$37.63$82.45185,900——
1999-11-09$36.63$80.26168,500——
1999-11-08$37.44$82.04222,900——
1999-11-05$37.50$82.18196,100——
1999-11-04$37.19$81.49226,900——
1999-11-03$37.00$81.08246,500——
1999-11-02$37.38$81.90253,000——
1999-11-01$38.25$83.82201,300——
1999-10-29$38.25$83.82684,600——
1999-10-28$36.88$80.81580,900——
1999-10-27$36.13$79.16497,100——
1999-10-26$36.44$79.85495,900——
1999-10-25$36.50$79.98684,700——
1999-10-22$34.38$75.33567,200——
1999-10-21$35.13$76.97334,000——
1999-10-20$35.50$77.79550,600——
1999-10-19$36.06$79.02350,900——
1999-10-18$35.25$77.24239,700——
1999-10-15$35.06$76.83176,700——
1999-10-14$35.94$78.75199,300——
1999-10-13$36.00$78.89193,700——
1999-10-12$36.06$79.02274,800——
1999-10-11$36.88$80.81161,200——
1999-10-08$37.88$83.00331,600——
1999-10-07$36.56$80.12246,100——
1999-10-06$36.88$80.81359,100——
1999-10-05$35.81$78.48208,600——
1999-10-04$36.06$79.02319,100——
1999-10-01$34.88$76.42306,300——
1999-09-30$34.50$75.60451,600——
1999-09-29$34.25$75.05367,900——
1999-09-28$34.56$75.74369,000——
1999-09-27$36.00$78.89258,100——
1999-09-24$36.06$79.02251,300——
1999-09-23$35.81$78.48206,800——
1999-09-22$36.50$79.98344,100——
1999-09-21$37.88$82.16174,300——
1999-09-20$38.75$84.06112,400——
1999-09-17$39.19$85.01189,500——
1999-09-16$39.13$84.88268,900——
1999-09-15$39.88$86.50152,300——
1999-09-14$40.44$87.72116,600——
1999-09-13$41.38$89.7672,900——
1999-09-10$41.19$89.35244,800——
1999-09-09$42.13$91.38248,100——
1999-09-08$42.00$91.11109,600——
1999-09-07$42.00$91.11137,200——
1999-09-03$42.50$92.20167,100——
1999-09-02$41.38$89.76163,500——
1999-09-01$41.13$89.21105,000——
1999-08-31$40.75$88.40189,300——
1999-08-30$41.19$89.35164,400——
1999-08-27$41.50$90.03214,800——
1999-08-26$42.81$92.88281,400——
1999-08-25$42.75$92.74150,300——
1999-08-24$42.25$91.66162,700——
1999-08-23$42.44$92.06176,700——
1999-08-20$42.13$91.3882,800——
1999-08-19$41.94$90.98127,800——
1999-08-18$42.06$91.25145,400——
1999-08-17$42.50$92.2094,300——
1999-08-16$42.19$91.5292,600——
1999-08-13$42.50$92.20101,000——
1999-08-12$42.56$92.3396,700——
1999-08-11$42.94$93.15326,400——
1999-08-10$43.13$93.55168,900——
1999-08-09$44.44$96.40184,200——
1999-08-06$43.50$94.37367,500——
1999-08-05$44.69$96.94205,300——
1999-08-04$44.56$96.67142,300——
1999-08-03$45.19$98.03152,600——
1999-08-02$45.00$97.62187,300——
1999-07-30$45.31$98.30158,400——
1999-07-29$45.38$98.43144,500——
1999-07-28$45.50$98.71142,400——
1999-07-27$46.19$100.20216,200——
1999-07-26$46.69$101.28156,000——
1999-07-23$46.69$101.28165,800——
1999-07-22$46.69$101.28293,300——
1999-07-21$47.13$102.23520,900——
1999-07-20$46.50$100.87312,600——
1999-07-19$44.94$97.49359,700——
1999-07-16$44.38$96.26231,300——
1999-07-15$43.94$95.32137,700——
1999-07-14$44.25$95.99178,100——
1999-07-13$45.00$97.62194,700——
1999-07-12$44.81$97.21146,700——
1999-07-09$44.75$97.08203,100——
1999-07-08$43.81$95.04274,700——
1999-07-07$44.56$96.67261,200——
1999-07-06$44.06$95.59246,500——
1999-07-02$43.75$94.91288,900——
1999-07-01$43.38$94.10231,500——
1999-06-30$44.00$95.45261,500——
1999-06-29$44.06$95.59340,900——
1999-06-28$42.81$92.88654,000——
1999-06-25$41.56$90.16275,000——
1999-06-24$41.63$90.30296,100——
1999-06-23$41.88$90.84287,900——
1999-06-22$42.44$91.24238,600——
1999-06-21$43.00$92.45200,300——
1999-06-18$43.06$92.58284,100——
1999-06-17$43.63$93.79154,800——
1999-06-16$44.00$94.60221,600——
1999-06-15$44.00$94.60187,800——
1999-06-14$44.50$95.67233,600——
1999-06-11$43.63$93.79145,100——
1999-06-10$43.63$93.79223,400——
1999-06-09$44.44$95.54442,700——
1999-06-08$41.88$90.03149,300——
1999-06-07$42.06$90.43260,200——
1999-06-04$42.75$91.91190,500——
1999-06-03$41.88$90.03152,700——
1999-06-02$41.69$89.62162,300——
1999-06-01$41.31$88.82205,700——
1999-05-28$41.13$88.42296,700——
1999-05-27$40.50$87.07419,400——
1999-05-26$40.19$86.40372,300——
1999-05-25$40.00$86.00369,600——
1999-05-24$39.75$85.46210,100——
1999-05-21$39.31$84.52237,400——
1999-05-20$39.19$84.25144,300——
1999-05-19$38.88$83.58127,000——
1999-05-18$38.56$82.91154,100——
1999-05-17$40.00$86.00222,000——
1999-05-14$39.31$84.52212,200——
1999-05-13$39.31$84.52124,400——
1999-05-12$39.38$84.65196,400——
1999-05-11$39.44$84.79164,500——
1999-05-10$38.50$82.77148,100——
1999-05-07$40.06$86.13125,200——
1999-05-06$41.06$88.28222,200——
1999-05-05$40.63$87.34161,100——
1999-05-04$40.31$86.67234,400——
1999-05-03$40.75$87.61160,100——
1999-04-30$39.50$84.92437,000——
1999-04-29$40.44$86.94438,400——
1999-04-28$39.56$85.06368,600——
1999-04-27$38.13$81.97274,700——
1999-04-26$37.88$81.43120,700——
1999-04-23$37.50$80.62323,000——
1999-04-22$37.00$79.55166,600——
1999-04-21$36.69$78.88283,400——
1999-04-20$37.31$80.22276,200——
1999-04-19$38.13$81.97600,400——
1999-04-16$36.75$79.01185,500——
1999-04-15$36.75$79.01295,600——
1999-04-14$36.06$77.53288,600——
1999-04-13$35.50$76.32264,500——
1999-04-12$35.19$75.65328,700——
1999-04-09$35.00$75.25249,100——
1999-04-08$35.50$76.32187,600——
1999-04-07$35.88$77.13163,800——
1999-04-06$36.31$78.07252,500——
1999-04-05$36.69$78.88164,400——
1999-04-01$37.44$80.49384,900——
1999-03-31$37.56$80.76327,600——
1999-03-30$38.75$83.31644,200——
1999-03-29$38.31$82.37372,700——
1999-03-26$37.06$79.68325,200——
1999-03-25$37.25$80.08245,900——
1999-03-24$37.50$80.62771,400——
1999-03-23$35.88$77.13563,200——
1999-03-22$37.50$79.81503,900——
1999-03-19$37.81$80.47382,100——
1999-03-18$38.88$82.73125,000——
1999-03-17$38.81$82.60173,800——
1999-03-16$39.31$83.66187,100——
1999-03-15$40.00$85.13271,900——
1999-03-12$40.00$85.13367,100——
1999-03-11$40.13$85.39436,100——
1999-03-10$40.13$85.39216,300——
1999-03-09$40.44$86.06160,300——
1999-03-08$40.94$87.12181,700——
1999-03-05$41.81$88.98166,300——
1999-03-04$41.00$87.25176,400——
1999-03-03$40.13$85.39129,900——
1999-03-02$40.25$85.66226,500——
1999-03-01$41.13$87.52213,700——
1999-02-26$41.19$87.65175,900——
1999-02-25$40.81$86.85310,800——
1999-02-24$40.88$86.99171,300——
1999-02-23$41.25$87.79244,800——
1999-02-22$42.19$89.78212,100——
1999-02-19$40.81$86.85137,000——
1999-02-18$41.13$87.52180,900——
1999-02-17$41.00$87.25139,700——
1999-02-16$40.94$87.12266,300——
1999-02-12$41.00$87.25180,900——
1999-02-11$42.25$89.91101,000——
1999-02-10$41.94$89.25149,600——
1999-02-09$41.19$87.65242,700——
1999-02-08$41.13$87.52193,500——
1999-02-05$41.56$88.45178,100——
1999-02-04$41.69$88.72206,300——
1999-02-03$42.50$90.45169,500——
1999-02-02$42.38$90.18165,300——
1999-02-01$43.19$91.91187,100——
1999-01-29$43.63$92.84337,700——
1999-01-28$43.81$93.24188,000——
1999-01-27$43.13$91.78169,400——
1999-01-26$43.63$92.84265,500——
1999-01-25$42.44$90.31180,300——
1999-01-22$43.06$91.64216,800——
1999-01-21$43.69$92.97115,000——
1999-01-20$44.00$93.64153,300——
1999-01-19$44.06$93.77150,800——
1999-01-15$43.44$92.44127,500——
1999-01-14$43.00$91.51250,100——
1999-01-13$44.31$94.30341,300——
1999-01-12$45.13$96.03299,400——
1999-01-11$43.94$93.51205,000——
1999-01-08$44.31$94.30148,000——
1999-01-07$43.25$92.04165,000——
1999-01-06$43.56$92.71309,100——
1999-01-05$43.81$93.24204,800——
1999-01-04$45.06$95.90212,200——