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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.84$107.69148,700——
2004-12-30$43.05$108.22207,400——
2004-12-29$42.77$107.51174,700——
2004-12-28$42.90$107.84171,000——
2004-12-27$42.52$106.88180,000——
2004-12-23$42.64$107.19223,800——
2004-12-22$42.31$106.36335,200——
2004-12-21$42.46$106.73196,700——
2004-12-20$42.69$106.87391,500——
2004-12-17$42.40$106.15406,300——
2004-12-16$42.56$106.55497,400——
2004-12-15$42.05$105.27385,600——
2004-12-14$42.09$105.37314,500——
2004-12-13$41.40$103.64213,700——
2004-12-10$41.39$103.62373,700——
2004-12-09$41.44$103.74630,300——
2004-12-08$41.08$102.84331,800——
2004-12-07$41.00$102.64635,600——
2004-12-06$41.02$102.69311,800——
2004-12-03$41.15$103.02344,500——
2004-12-02$41.14$102.99586,200——
2004-12-01$41.20$103.14657,500——
2004-11-30$40.50$101.39372,100——
2004-11-29$40.61$101.66478,600——
2004-11-26$40.36$101.0497,200——
2004-11-24$40.49$101.36447,400——
2004-11-23$40.33$100.96323,800——
2004-11-22$40.31$100.91300,700——
2004-11-19$40.35$101.01788,800——
2004-11-18$41.07$102.82292,600——
2004-11-17$40.94$102.49346,900——
2004-11-16$40.58$101.59322,000——
2004-11-15$40.86$102.29424,100——
2004-11-12$41.05$102.77571,900——
2004-11-11$40.35$101.01847,300——
2004-11-10$39.71$99.41469,900——
2004-11-09$39.35$98.51396,600——
2004-11-08$39.00$97.63367,100——
2004-11-05$39.40$98.64667,200——
2004-11-04$38.98$97.58290,500——
2004-11-03$38.41$96.16271,900——
2004-11-02$38.40$96.13456,300——
2004-11-01$38.48$96.33553,400——
2004-10-29$39.05$97.76582,100——
2004-10-28$37.80$94.63923,000——
2004-10-27$39.26$98.29371,800——
2004-10-26$39.03$97.711,637,800——
2004-10-25$38.10$95.38225,200——
2004-10-22$38.06$95.28266,600——
2004-10-21$37.73$94.45124,200——
2004-10-20$37.61$94.15179,300——
2004-10-19$37.33$93.45309,100——
2004-10-18$38.00$95.13175,000——
2004-10-15$38.08$95.33225,500——
2004-10-14$37.89$94.86248,100——
2004-10-13$37.94$94.98400,400——
2004-10-12$38.36$96.03413,200——
2004-10-11$38.42$96.18181,300——
2004-10-08$38.30$95.88256,400——
2004-10-07$38.41$96.16199,900——
2004-10-06$38.75$97.01121,300——
2004-10-05$38.71$96.91267,300——
2004-10-04$38.75$97.01364,600——
2004-10-01$38.77$97.06328,800——
2004-09-30$38.20$95.63480,400——
2004-09-29$37.81$94.66282,300——
2004-09-28$37.76$94.53268,500——
2004-09-27$37.54$93.98328,000——
2004-09-24$37.53$93.95254,300——
2004-09-23$37.21$93.15342,300——
2004-09-22$37.30$93.38455,100——
2004-09-21$37.58$94.08518,200——
2004-09-20$37.33$93.02464,900——
2004-09-17$38.70$96.43176,000——
2004-09-16$38.67$96.35185,200——
2004-09-15$38.08$94.88197,500——
2004-09-14$38.49$95.91213,400——
2004-09-13$38.71$96.45183,500——
2004-09-10$38.62$96.23172,100——
2004-09-09$38.80$96.68167,500——
2004-09-08$38.91$96.95377,900——
2004-09-07$39.81$99.19536,800——
2004-09-03$38.85$96.80225,200——
2004-09-02$39.01$97.20274,700——
2004-09-01$38.28$95.38293,100——
2004-08-31$38.53$96.01420,200——
2004-08-30$38.04$94.78217,000——
2004-08-27$38.48$95.88213,900——
2004-08-26$38.47$95.86211,300——
2004-08-25$38.50$95.93398,500——
2004-08-24$38.15$95.06326,000——
2004-08-23$38.49$95.91212,000——
2004-08-20$38.51$95.96277,700——
2004-08-19$38.15$95.06201,700——
2004-08-18$38.24$95.28372,900——
2004-08-17$37.88$94.39496,200——
2004-08-16$37.89$94.41535,100——
2004-08-13$36.76$91.60234,300——
2004-08-12$36.82$91.74179,500——
2004-08-11$37.10$92.44202,400——
2004-08-10$36.62$91.25268,900——
2004-08-09$36.21$90.22193,100——
2004-08-06$36.13$90.03284,500——
2004-08-05$36.51$90.97385,500——
2004-08-04$37.17$92.62307,100——
2004-08-03$37.11$92.47354,800——
2004-08-02$37.36$93.09286,600——
2004-07-30$36.54$91.05196,700——
2004-07-29$36.57$91.12409,300——
2004-07-28$35.90$89.45358,600——
2004-07-27$36.15$90.08326,600——
2004-07-26$36.00$89.70196,800——
2004-07-23$36.58$91.15205,000——
2004-07-22$36.71$91.47233,200——
2004-07-21$36.99$92.17238,000——
2004-07-20$37.29$92.92178,200——
2004-07-19$37.10$92.4483,500——
2004-07-16$37.06$92.34182,400——
2004-07-15$36.95$92.07169,100——
2004-07-14$37.00$92.19280,200——
2004-07-13$36.89$91.92166,400——
2004-07-12$37.00$92.19291,400——
2004-07-09$37.18$92.64457,600——
2004-07-08$36.96$92.09290,500——
2004-07-07$37.30$92.94263,300——
2004-07-06$36.90$91.94223,900——
2004-07-02$37.18$92.64121,400——
2004-07-01$37.09$92.42339,300——
2004-06-30$37.40$93.19295,800——
2004-06-29$37.45$93.31295,400——
2004-06-28$37.09$92.42210,700——
2004-06-25$36.93$92.02439,700——
2004-06-24$36.98$92.14256,400——
2004-06-23$37.30$92.94261,700——
2004-06-22$36.98$92.14397,100——
2004-06-21$37.11$92.03168,500——
2004-06-18$37.01$91.78357,000——
2004-06-17$37.39$92.73228,000——
2004-06-16$37.17$92.18128,200——
2004-06-15$37.18$92.20362,100——
2004-06-14$37.00$91.76215,000——
2004-06-10$37.20$92.25184,200——
2004-06-09$37.47$92.92316,300——
2004-06-08$37.33$92.58281,000——
2004-06-07$37.06$91.91174,800——
2004-06-04$36.59$90.74137,700——
2004-06-03$36.48$90.47281,500——
2004-06-02$37.02$91.81279,900——
2004-06-01$36.17$89.70185,200——
2004-05-28$35.98$89.23313,600——
2004-05-27$36.68$90.96315,600——
2004-05-26$36.08$89.48207,700——
2004-05-25$36.09$89.50306,800——
2004-05-24$35.49$88.01193,900——
2004-05-21$35.35$87.67287,400——
2004-05-20$35.01$86.82175,200——
2004-05-19$34.90$86.55365,100——
2004-05-18$34.72$86.10423,200——
2004-05-17$34.66$85.96518,000——
2004-05-14$34.75$86.18837,500——
2004-05-13$34.76$86.20463,300——
2004-05-12$34.82$86.35434,700——
2004-05-11$35.00$86.80428,200——
2004-05-10$34.99$86.77529,900——
2004-05-07$35.25$87.42493,600——
2004-05-06$36.09$89.50341,900——
2004-05-05$36.18$89.72299,500——
2004-05-04$36.39$90.25400,300——
2004-05-03$36.62$90.82252,100——
2004-04-30$36.25$89.90474,100——
2004-04-29$36.94$91.61783,300——
2004-04-28$35.80$88.78259,900——
2004-04-27$36.55$90.64310,200——
2004-04-26$36.37$90.20213,500——
2004-04-23$36.40$90.27165,400——
2004-04-22$36.45$90.39221,200——
2004-04-21$36.02$89.33193,700——
2004-04-20$35.90$89.03488,400——
2004-04-19$36.29$90.00291,100——
2004-04-16$36.03$89.35320,200——
2004-04-15$35.59$88.26393,400——
2004-04-14$35.38$87.74542,400——
2004-04-13$34.96$86.70393,800——
2004-04-12$35.13$87.12377,600——
2004-04-08$35.39$87.77216,100——
2004-04-07$35.24$87.39414,100——
2004-04-06$35.90$89.03330,900——
2004-04-05$35.90$89.03414,300——
2004-04-02$35.76$88.68296,100——
2004-04-01$35.86$88.93564,700——
2004-03-31$35.50$88.04491,000——
2004-03-30$34.75$86.18363,800——
2004-03-29$35.03$86.87534,600——
2004-03-26$34.34$85.16527,100——
2004-03-25$34.68$86.00813,900——
2004-03-24$33.25$82.461,396,200——
2004-03-23$33.95$84.19941,800——
2004-03-22$34.00$84.321,437,700——
2004-03-19$36.85$91.39167,200——
2004-03-18$37.09$91.58289,100——
2004-03-17$37.00$91.36287,800——
2004-03-16$37.11$91.63450,000——
2004-03-15$36.66$90.52311,000——
2004-03-12$37.08$91.56392,500——
2004-03-11$37.70$93.09684,500——
2004-03-10$37.62$92.89389,300——
2004-03-09$38.04$93.93237,500——
2004-03-08$38.09$94.05210,700——
2004-03-05$38.00$93.83432,700——
2004-03-04$38.17$94.25325,800——
2004-03-03$38.20$94.33400,200——
2004-03-02$37.48$92.55372,200——
2004-03-01$37.29$92.08371,600——
2004-02-27$36.59$90.35346,400——
2004-02-26$36.59$90.35230,700——
2004-02-25$36.56$90.28213,400——
2004-02-24$36.57$90.30346,500——
2004-02-23$36.79$90.84243,500——
2004-02-20$36.92$91.17298,300——
2004-02-19$37.12$91.66322,700——
2004-02-18$37.20$91.86276,900——
2004-02-17$37.79$93.31292,400——
2004-02-13$37.07$91.54234,500——
2004-02-12$37.31$92.13307,300——
2004-02-11$37.31$92.13514,400——
2004-02-10$37.43$92.42477,500——
2004-02-09$37.04$91.46546,200——
2004-02-06$37.96$93.73328,200——
2004-02-05$37.63$92.92419,800——
2004-02-04$37.68$93.04578,000——
2004-02-03$37.25$91.98394,600——
2004-02-02$36.75$90.75379,000——
2004-01-30$36.66$90.52487,900——
2004-01-29$36.56$90.28463,700——
2004-01-28$35.94$88.75724,600——
2004-01-27$35.70$88.15223,900——
2004-01-26$35.78$88.35322,900——
2004-01-23$34.61$85.46211,700——
2004-01-22$34.78$85.88242,900——
2004-01-21$35.07$86.60387,300——
2004-01-20$35.32$87.21403,800——
2004-01-16$34.90$86.18280,900——
2004-01-15$34.59$85.41564,300——
2004-01-14$34.75$85.81575,100——
2004-01-13$35.13$86.75221,500——
2004-01-12$35.26$87.07316,200——
2004-01-09$35.52$87.71351,600——
2004-01-08$35.66$88.05264,000——
2004-01-07$35.56$87.81600,700——
2004-01-06$35.49$87.63424,500——
2004-01-05$35.74$88.25658,000——
2004-01-02$34.39$84.92300,900——