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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$66.54$199.36475,900——
2012-12-28$65.96$197.62325,000——
2012-12-27$67.06$200.91289,700——
2012-12-26$67.34$201.75309,400——
2012-12-24$67.30$201.63134,200——
2012-12-21$66.95$200.581,058,400——
2012-12-20$67.41$201.96328,300——
2012-12-19$66.83$200.22382,800——
2012-12-18$67.06$199.90369,300——
2012-12-17$66.38$197.87251,500——
2012-12-14$65.69$195.81297,000——
2012-12-13$65.43$195.04323,300——
2012-12-12$65.46$195.13564,000——
2012-12-11$65.17$194.26416,400——
2012-12-10$65.38$194.89462,900——
2012-12-07$64.74$192.98222,500——
2012-12-06$64.69$192.83162,000——
2012-12-05$64.43$192.06238,800——
2012-12-04$64.63$192.65265,900——
2012-12-03$64.52$192.32298,800——
2012-11-30$65.03$193.84490,800——
2012-11-29$64.95$193.61353,500——
2012-11-28$64.57$192.47348,700——
2012-11-27$64.17$191.28273,800——
2012-11-26$64.20$191.37312,900——
2012-11-23$64.33$191.76119,200——
2012-11-21$63.71$189.91235,400——
2012-11-20$63.33$188.78231,700——
2012-11-19$63.27$188.60326,900——
2012-11-16$61.57$183.53446,100——
2012-11-15$61.76$184.10348,300——
2012-11-14$61.63$183.71521,300——
2012-11-13$62.16$185.29295,200——
2012-11-12$62.62$186.66217,300——
2012-11-09$62.59$186.57294,600——
2012-11-08$62.54$186.42461,300——
2012-11-07$63.34$188.81704,600——
2012-11-06$64.33$191.76830,600——
2012-11-05$65.32$194.71528,800——
2012-11-02$64.47$192.17331,000——
2012-11-01$65.27$194.56364,500——
2012-10-31$64.62$192.62448,700——
2012-10-26$63.94$190.59248,500——
2012-10-25$63.88$190.42259,600——
2012-10-24$63.29$188.66369,700——
2012-10-23$63.62$189.64501,500——
2012-10-22$64.29$191.64760,600——
2012-10-19$61.69$183.89352,300——
2012-10-18$62.76$187.08249,600——
2012-10-17$62.90$187.49231,700——
2012-10-16$62.23$185.50235,100——
2012-10-15$61.10$182.13139,800——
2012-10-12$60.54$180.46265,900——
2012-10-11$60.74$181.06194,000——
2012-10-10$60.45$180.19330,600——
2012-10-09$60.51$180.37219,800——
2012-10-08$60.75$181.09171,900——
2012-10-05$60.95$181.68264,100——
2012-10-04$60.60$180.64147,600——
2012-10-03$60.34$179.86197,200——
2012-10-02$60.43$180.13300,000——
2012-10-01$60.56$180.52495,000——
2012-09-28$59.58$177.60260,400——
2012-09-27$60.00$178.85259,600——
2012-09-26$59.57$177.57327,000——
2012-09-25$59.86$178.43358,100——
2012-09-24$60.14$179.27251,900——
2012-09-21$60.47$180.25591,600——
2012-09-20$60.60$180.64380,600——
2012-09-19$60.48$180.28531,800——
2012-09-18$60.16$179.33308,600——
2012-09-17$60.10$179.15387,800——
2012-09-14$60.25$178.58499,500——
2012-09-13$60.86$180.39367,600——
2012-09-12$60.34$178.85382,300——
2012-09-11$60.97$180.72308,500——
2012-09-10$61.13$181.19226,200——
2012-09-07$61.29$181.66405,200——
2012-09-06$61.12$181.16420,700——
2012-09-05$60.13$178.23800,600——
2012-09-04$60.02$177.90488,800——
2012-08-31$60.52$179.38330,400——
2012-08-30$60.28$178.67275,700——
2012-08-29$60.80$180.21272,600——
2012-08-28$60.83$180.30253,000——
2012-08-27$60.93$180.60229,800——
2012-08-24$61.04$180.92394,000——
2012-08-23$60.99$180.78530,700——
2012-08-22$61.57$182.49531,900——
2012-08-21$61.65$182.73360,600——
2012-08-20$62.11$184.10337,900——
2012-08-17$61.90$183.47423,800——
2012-08-16$62.26$184.54574,500——
2012-08-15$61.43$182.08461,500——
2012-08-14$61.11$181.13307,100——
2012-08-13$61.34$181.81279,700——
2012-08-10$61.43$182.08714,200——
2012-08-09$61.06$180.98939,700——
2012-08-08$62.01$183.801,928,600——
2012-08-07$56.52$167.53752,900——
2012-08-06$55.83$165.48641,700——
2012-08-03$55.48$164.441,000,600——
2012-08-02$55.08$163.26459,200——
2012-08-01$55.54$164.62465,700——
2012-07-31$55.74$165.21486,400——
2012-07-30$55.87$165.60445,700——
2012-07-27$55.43$164.30331,000——
2012-07-26$54.08$160.29411,300——
2012-07-25$53.86$159.64449,400——
2012-07-24$53.33$158.07281,300——
2012-07-23$53.95$159.91251,600——
2012-07-20$55.07$163.23412,200——
2012-07-19$55.41$164.24296,900——
2012-07-18$54.87$162.64221,800——
2012-07-17$54.79$162.40253,000——
2012-07-16$54.17$160.56298,100——
2012-07-13$54.58$161.78414,600——
2012-07-12$53.83$159.55429,700——
2012-07-11$54.02$160.12365,300——
2012-07-10$53.90$159.76367,000——
2012-07-09$54.39$161.21852,300——
2012-07-06$54.06$160.23497,800——
2012-07-05$55.00$163.02518,000——
2012-07-03$54.95$162.87396,400——
2012-07-02$54.34$161.06725,200——
2012-06-29$54.80$162.431,011,600——
2012-06-28$54.56$161.72389,300——
2012-06-27$54.30$160.95338,500——
2012-06-26$54.31$160.98429,300——
2012-06-25$54.39$161.21431,400——
2012-06-22$55.65$164.95451,300——
2012-06-21$55.78$164.41564,700——
2012-06-20$56.99$167.98548,000——
2012-06-19$57.61$169.81403,000——
2012-06-18$56.66$167.01471,800——
2012-06-15$56.44$166.36512,100——
2012-06-14$55.78$164.41492,200——
2012-06-13$55.34$163.12470,200——
2012-06-12$56.41$166.27484,800——
2012-06-11$55.88$164.71503,700——
2012-06-08$56.49$166.51261,900——
2012-06-07$56.08$165.30535,600——
2012-06-06$55.82$164.53367,700——
2012-06-05$54.51$160.67357,300——
2012-06-04$54.31$160.08597,600——
2012-06-01$54.35$160.201,132,900——
2012-05-31$56.38$166.18707,400——
2012-05-30$56.57$166.74559,900——
2012-05-29$57.78$170.31276,000——
2012-05-25$57.03$168.10253,900——
2012-05-24$57.34$169.01495,900——
2012-05-23$56.93$167.80904,000——
2012-05-22$57.09$168.28502,700——
2012-05-21$57.20$168.60615,200——
2012-05-18$55.40$163.29856,100——
2012-05-17$55.58$163.82630,500——
2012-05-16$57.09$168.28957,600——
2012-05-15$57.40$169.19656,200——
2012-05-14$57.59$169.75524,900——
2012-05-11$57.98$170.90638,200——
2012-05-10$58.32$171.90768,400——
2012-05-09$58.42$172.20878,100——
2012-05-08$58.67$172.931,008,100——
2012-05-07$59.48$175.32724,000——
2012-05-04$58.88$173.55867,000——
2012-05-03$59.98$176.79622,300——
2012-05-02$60.36$177.91531,900——
2012-05-01$60.39$178.00446,500——
2012-04-30$60.21$177.47620,400——
2012-04-27$60.54$178.44496,000——
2012-04-26$60.13$177.24347,700——
2012-04-25$59.55$175.53533,400——
2012-04-24$59.13$174.29430,500——
2012-04-23$58.99$173.88612,500——
2012-04-20$59.44$175.20462,300——
2012-04-19$59.23$174.58794,700——
2012-04-18$59.14$174.32444,100——
2012-04-17$58.92$173.67379,800——
2012-04-16$58.32$171.90460,200——
2012-04-13$58.01$170.99479,200——
2012-04-12$58.53$172.52693,400——
2012-04-11$57.51$169.511,592,900——
2012-04-10$56.79$167.39751,900——
2012-04-09$57.99$170.93602,200——
2012-04-05$58.59$172.70768,800——
2012-04-04$58.66$172.90482,200——
2012-04-03$59.27$174.70663,100——
2012-04-02$59.61$175.70621,800——
2012-03-30$58.60$172.73741,600——
2012-03-29$58.13$171.34626,400——
2012-03-28$58.47$172.34761,900——
2012-03-27$58.62$172.79555,400——
2012-03-26$57.90$170.66494,400——
2012-03-23$57.10$168.30354,200——
2012-03-22$56.64$166.95611,100——
2012-03-21$57.10$168.30512,400——
2012-03-20$56.95$167.86457,600——
2012-03-19$57.13$168.39287,400——
2012-03-16$57.24$167.80484,100——
2012-03-15$57.22$167.75470,100——
2012-03-14$56.57$165.84349,100——
2012-03-13$56.43$165.43579,600——
2012-03-12$56.04$164.29412,800——
2012-03-09$56.20$164.75709,500——
2012-03-08$56.19$164.73556,300——
2012-03-07$55.78$163.52336,500——
2012-03-06$55.44$162.53626,500——
2012-03-05$56.50$165.63510,000——
2012-03-02$56.88$166.75504,900——
2012-03-01$56.48$165.58607,300——
2012-02-29$57.03$167.19711,800——
2012-02-28$57.60$168.86536,600——
2012-02-27$57.62$168.92326,500——
2012-02-24$57.63$168.95465,600——
2012-02-23$57.48$168.51378,200——
2012-02-22$57.42$168.33458,500——
2012-02-21$57.35$168.13829,100——
2012-02-17$56.66$166.10672,900——
2012-02-16$56.31$165.08494,900——
2012-02-15$55.98$164.11595,500——
2012-02-14$56.40$165.34718,500——
2012-02-13$56.30$165.05497,100——
2012-02-10$56.02$164.23830,400——
2012-02-09$57.22$167.751,226,500——
2012-02-08$56.25$164.90897,800——
2012-02-07$55.60$163.001,149,200——
2012-02-06$56.29$165.02462,600——
2012-02-03$56.39$165.31649,600——
2012-02-02$56.04$164.29578,400——
2012-02-01$56.28$164.99542,000——
2012-01-31$55.81$163.61839,700——
2012-01-30$56.41$165.37723,600——
2012-01-27$56.94$166.92502,900——
2012-01-26$56.76$166.40430,000——
2012-01-25$56.79$166.48370,300——
2012-01-24$56.45$165.49353,700——
2012-01-23$56.46$165.52513,200——
2012-01-20$56.15$164.61648,200——
2012-01-19$56.02$164.231,127,000——
2012-01-18$55.70$163.29701,100——
2012-01-17$55.08$161.47685,200——
2012-01-13$54.57$159.98413,400——
2012-01-12$55.08$161.47474,300——
2012-01-11$54.22$158.95524,600——
2012-01-10$54.06$158.48437,200——
2012-01-09$53.22$156.02438,800——
2012-01-06$53.07$155.58361,300——
2012-01-05$52.90$155.08405,000——
2012-01-04$52.95$155.23296,600——
2012-01-03$52.88$155.02420,700——