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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$101.36$314.68213,100——
2014-12-30$102.95$319.62198,600——
2014-12-29$103.28$320.64211,600——
2014-12-26$103.44$321.14145,000——
2014-12-24$103.73$320.58173,900——
2014-12-23$103.55$320.02290,400——
2014-12-22$102.83$317.80265,000——
2014-12-19$102.49$316.75597,800——
2014-12-18$102.53$316.87441,000——
2014-12-17$100.49$310.57529,300——
2014-12-16$98.65$304.88532,000——
2014-12-15$99.07$306.18339,300——
2014-12-12$100.07$309.27679,300——
2014-12-11$102.25$316.01334,900——
2014-12-10$101.16$312.64463,800——
2014-12-09$103.12$318.69326,300——
2014-12-08$102.55$316.93386,600——
2014-12-05$103.42$319.62404,700——
2014-12-04$103.19$318.91377,100——
2014-12-03$102.76$317.58423,100——
2014-12-02$102.16$315.73480,100——
2014-12-01$101.46$313.56782,200——
2014-11-28$101.17$312.67486,200——
2014-11-26$100.12$309.42250,200——
2014-11-25$99.39$307.17548,300——
2014-11-24$99.79$308.40328,800——
2014-11-21$100.14$309.481,065,300——
2014-11-20$99.63$307.91569,400——
2014-11-19$98.62$304.79493,400——
2014-11-18$98.83$305.44463,900——
2014-11-17$98.04$302.99420,900——
2014-11-14$98.14$303.30673,500——
2014-11-13$100.08$309.30280,300——
2014-11-12$100.08$309.30266,400——
2014-11-11$99.79$308.40311,600——
2014-11-10$99.29$306.86364,900——
2014-11-07$98.79$305.31432,400——
2014-11-06$98.94$305.78564,300——
2014-11-05$97.51$301.36661,000——
2014-11-04$95.50$295.14700,100——
2014-11-03$98.17$303.40552,100——
2014-10-31$99.15$306.42667,700——
2014-10-30$97.00$299.78392,000——
2014-10-29$96.52$298.301,148,000——
2014-10-28$98.67$304.94666,700——
2014-10-27$95.43$294.93539,900——
2014-10-24$97.31$300.74377,300——
2014-10-23$96.19$297.28700,400——
2014-10-22$97.71$301.97387,200——
2014-10-21$98.31$303.83450,400——
2014-10-20$96.31$297.65334,900——
2014-10-17$95.41$294.87594,100——
2014-10-16$94.64$292.49502,000——
2014-10-15$94.14$290.94658,800——
2014-10-14$93.39$288.62683,200——
2014-10-13$92.03$284.42893,100——
2014-10-10$92.93$287.20724,000——
2014-10-09$93.10$287.73547,700——
2014-10-08$94.86$293.17358,000——
2014-10-07$93.19$288.01492,700——
2014-10-06$94.53$292.15426,400——
2014-10-03$95.11$293.94419,100——
2014-10-02$94.70$292.67407,500——
2014-10-01$94.13$290.91530,800——
2014-09-30$95.88$296.32463,100——
2014-09-29$96.76$299.04398,600——
2014-09-26$96.79$299.13415,500——
2014-09-25$95.63$295.55462,700——
2014-09-24$97.49$301.29574,600——
2014-09-23$97.50$301.33480,200——
2014-09-22$99.45$305.90464,300——
2014-09-19$100.73$309.84903,300——
2014-09-18$100.65$309.59492,100——
2014-09-17$99.38$305.68341,900——
2014-09-16$99.24$305.25278,100——
2014-09-15$98.58$303.22267,700——
2014-09-12$98.27$302.27376,100——
2014-09-11$99.12$304.88310,900——
2014-09-10$99.02$304.58560,700——
2014-09-09$98.95$304.36640,500——
2014-09-08$101.34$311.71424,900——
2014-09-05$101.39$311.87416,400——
2014-09-04$101.18$311.22425,000——
2014-09-03$100.62$309.50571,000——
2014-09-02$101.34$311.71405,300——
2014-08-29$101.59$312.48258,700——
2014-08-28$101.25$311.44291,400——
2014-08-27$100.72$309.81344,000——
2014-08-26$100.71$309.77418,600——
2014-08-25$100.86$310.24461,800——
2014-08-22$100.78$309.99274,200——
2014-08-21$101.27$311.50327,800——
2014-08-20$100.87$310.27354,300——
2014-08-19$101.59$312.48346,400——
2014-08-18$100.88$310.30310,800——
2014-08-15$100.01$307.62463,400——
2014-08-14$100.49$309.10241,900——
2014-08-13$100.55$309.28354,800——
2014-08-12$99.45$305.90407,700——
2014-08-11$98.58$303.22390,900——
2014-08-08$98.73$303.68401,000——
2014-08-07$97.61$300.24653,900——
2014-08-06$98.05$301.59705,900——
2014-08-05$96.48$296.761,082,700——
2014-08-04$101.93$313.53372,100——
2014-08-01$101.13$311.07446,100——
2014-07-31$100.99$310.64439,800——
2014-07-30$103.21$317.46388,900——
2014-07-29$102.98$316.76289,400——
2014-07-28$104.06$320.08310,700——
2014-07-25$103.81$319.31359,800——
2014-07-24$103.85$319.43297,800——
2014-07-23$103.91$319.62691,000——
2014-07-22$104.09$320.17618,500——
2014-07-21$103.81$319.31282,400——
2014-07-18$104.29$320.79306,000——
2014-07-17$103.42$318.11306,500——
2014-07-16$104.24$320.63403,400——
2014-07-15$104.30$320.82289,100——
2014-07-14$104.51$321.46259,300——
2014-07-11$104.25$320.66255,400——
2014-07-10$103.93$319.68243,500——
2014-07-09$104.38$321.06313,300——
2014-07-08$104.50$321.43382,800——
2014-07-07$105.28$323.83557,800——
2014-07-03$105.43$324.29250,900——
2014-07-02$105.05$323.12263,500——
2014-07-01$105.12$323.34331,300——
2014-06-30$104.28$320.76309,800——
2014-06-27$104.37$321.03282,600——
2014-06-26$103.51$318.39192,700——
2014-06-25$103.84$319.40351,800——
2014-06-24$103.15$317.28303,100——
2014-06-23$104.11$319.03329,700——
2014-06-20$104.81$321.18837,900——
2014-06-19$102.75$314.87315,000——
2014-06-18$102.94$315.45501,800——
2014-06-17$100.94$309.32230,900——
2014-06-16$100.35$307.51525,200——
2014-06-13$100.79$308.86270,800——
2014-06-12$101.12$309.87294,300——
2014-06-11$101.85$312.11221,000——
2014-06-10$101.77$311.86236,100——
2014-06-09$101.66$311.53316,100——
2014-06-06$100.86$309.07299,700——
2014-06-05$100.45$307.82229,000——
2014-06-04$100.60$308.28417,500——
2014-06-03$99.75$305.67305,200——
2014-06-02$99.75$305.67416,600——
2014-05-30$99.26$304.17628,600——
2014-05-29$98.95$303.22268,700——
2014-05-28$98.64$302.27242,400——
2014-05-27$98.63$302.24261,100——
2014-05-23$98.86$302.95157,700——
2014-05-22$98.06$300.49198,700——
2014-05-21$98.10$300.62273,600——
2014-05-20$96.94$297.06270,800——
2014-05-19$97.93$300.10234,500——
2014-05-16$97.35$298.32342,000——
2014-05-15$96.27$295.01470,000——
2014-05-14$97.26$298.04375,300——
2014-05-13$98.20$300.92333,400——
2014-05-12$98.70$302.45466,600——
2014-05-09$98.31$301.26472,100——
2014-05-08$99.00$303.37378,500——
2014-05-07$100.00$306.44455,200——
2014-05-06$98.06$300.49484,900——
2014-05-05$97.84$299.82385,100——
2014-05-02$97.67$299.30620,400——
2014-05-01$98.28$301.17428,700——
2014-04-30$98.52$301.90611,200——
2014-04-29$96.81$296.66435,500——
2014-04-28$95.49$292.62678,400——
2014-04-25$95.22$291.79361,200——
2014-04-24$95.68$293.20269,100——
2014-04-23$95.91$293.91326,000——
2014-04-22$95.82$293.63327,900——
2014-04-21$95.15$291.58284,800——
2014-04-17$95.14$291.55377,300——
2014-04-16$94.38$289.22375,800——
2014-04-15$93.20$285.60520,300——
2014-04-14$92.48$283.39303,800——
2014-04-11$91.55$280.54460,500——
2014-04-10$92.10$282.23339,800——
2014-04-09$94.33$289.06409,300——
2014-04-08$93.10$285.29619,100——
2014-04-07$93.49$286.49746,700——
2014-04-04$94.85$290.66439,700——
2014-04-03$96.78$296.57612,000——
2014-04-02$96.43$295.50707,200——
2014-04-01$96.41$295.44430,000——
2014-03-31$95.67$293.17513,500——
2014-03-28$94.14$288.48349,500——
2014-03-27$93.20$285.60438,500——
2014-03-26$92.59$283.73398,700——
2014-03-25$93.36$286.09493,900——
2014-03-24$92.81$283.21296,900——
2014-03-21$93.77$286.14769,900——
2014-03-20$93.25$284.55517,500——
2014-03-19$92.72$282.94255,700——
2014-03-18$93.57$285.53252,100——
2014-03-17$93.54$285.44350,700——
2014-03-14$92.84$283.30484,800——
2014-03-13$92.74$283.00469,600——
2014-03-12$94.06$287.03396,400——
2014-03-11$94.28$287.70396,300——
2014-03-10$95.28$290.75299,600——
2014-03-07$95.30$290.81368,700——
2014-03-06$95.23$290.60405,800——
2014-03-05$95.28$290.75496,600——
2014-03-04$95.98$292.88571,000——
2014-03-03$94.00$286.84602,800——
2014-02-28$93.79$286.20505,900——
2014-02-27$93.18$284.34372,200——
2014-02-26$93.31$284.74584,600——
2014-02-25$91.71$279.85422,700——
2014-02-24$91.44$279.03276,800——
2014-02-21$91.39$278.88386,300——
2014-02-20$91.97$280.65405,100——
2014-02-19$91.51$279.24384,500——
2014-02-18$92.54$282.39449,000——
2014-02-14$91.74$279.95386,500——
2014-02-13$90.56$276.34630,100——
2014-02-12$88.11$268.87582,700——
2014-02-11$88.57$270.27294,400——
2014-02-10$87.77$267.83301,500——
2014-02-07$86.91$265.21259,000——
2014-02-06$85.93$262.22317,000——
2014-02-05$84.65$258.31375,100——
2014-02-04$83.84$255.84448,800——
2014-02-03$84.04$256.45402,300——
2014-01-31$86.68$264.50443,700——
2014-01-30$87.30$266.40442,200——
2014-01-29$85.84$261.94551,300——
2014-01-28$87.20$266.09512,500——
2014-01-27$85.06$259.56720,100——
2014-01-24$85.00$259.38516,500——
2014-01-23$86.35$263.50306,800——
2014-01-22$87.31$266.43397,900——
2014-01-21$87.42$266.76367,000——
2014-01-17$87.02$265.54408,400——
2014-01-16$86.87$265.08344,000——
2014-01-15$86.28$263.28297,800——
2014-01-14$85.86$262.00269,000——
2014-01-13$84.79$258.74294,000——
2014-01-10$85.71$261.54314,800——
2014-01-09$85.07$259.59432,100——
2014-01-08$84.87$258.98489,500——
2014-01-07$85.45$260.75423,900——
2014-01-06$85.37$260.51449,100——
2014-01-03$85.92$262.19390,200——
2014-01-02$85.65$261.36346,600——