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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$134.27$450.53619,700——
2018-12-28$132.23$443.69562,100——
2018-12-27$132.42$444.33823,700——
2018-12-26$130.29$434.73850,000——
2018-12-24$124.95$416.91498,800——
2018-12-21$128.21$427.791,983,000——
2018-12-20$128.32$428.161,354,000——
2018-12-19$131.36$438.301,013,500——
2018-12-18$132.45$441.941,289,400——
2018-12-17$132.06$440.631,451,800——
2018-12-14$135.50$452.11845,600——
2018-12-13$135.53$452.21960,600——
2018-12-12$136.73$456.22619,000——
2018-12-11$137.77$459.69916,100——
2018-12-10$137.70$459.45984,300——
2018-12-07$137.00$457.12855,100——
2018-12-06$138.76$462.991,392,300——
2018-12-04$138.25$461.291,352,600——
2018-12-03$141.79$473.101,140,300——
2018-11-30$141.63$472.571,148,800——
2018-11-29$141.58$472.40767,600——
2018-11-28$140.58$469.061,242,900——
2018-11-27$140.03$467.23749,700——
2018-11-26$139.85$466.63603,400——
2018-11-23$139.74$466.26261,300——
2018-11-21$139.49$465.43647,200——
2018-11-20$138.21$461.161,074,600——
2018-11-19$140.59$469.10621,600——
2018-11-16$143.07$477.37606,300——
2018-11-15$142.47$475.37803,900——
2018-11-14$141.43$471.90798,300——
2018-11-13$142.95$476.97752,100——
2018-11-12$143.00$477.14912,600——
2018-11-09$145.85$486.65587,000——
2018-11-08$147.22$491.22604,600——
2018-11-07$145.11$484.181,163,500——
2018-11-06$148.69$496.121,050,100——
2018-11-05$146.03$487.25965,500——
2018-11-02$145.98$487.08661,700——
2018-11-01$146.20$487.81676,100——
2018-10-31$144.66$482.68987,400——
2018-10-30$144.39$481.781,161,600——
2018-10-29$139.79$466.431,101,000——
2018-10-26$140.13$467.561,122,500——
2018-10-25$139.73$466.23652,100——
2018-10-24$137.35$458.29867,000——
2018-10-23$139.72$466.191,306,700——
2018-10-22$139.71$466.16786,000——
2018-10-19$139.12$464.191,025,000——
2018-10-18$136.86$456.65772,100——
2018-10-17$138.23$461.22844,400——
2018-10-16$137.53$458.891,551,600——
2018-10-15$131.63$439.202,001,200——
2018-10-12$130.92$436.831,470,500——
2018-10-11$132.63$442.541,866,300——
2018-10-10$134.00$447.111,568,700——
2018-10-09$137.49$458.752,777,600——
2018-10-08$139.45$465.291,121,000——
2018-10-05$138.57$462.361,200,300——
2018-10-04$137.39$458.421,953,300——
2018-10-03$136.46$455.321,059,800——
2018-10-02$139.40$465.131,137,200——
2018-10-01$138.46$461.991,284,900——
2018-09-28$139.12$464.193,888,300——
2018-09-27$138.54$462.261,478,000——
2018-09-26$137.01$457.151,210,100——
2018-09-25$137.04$457.251,721,600——
2018-09-24$138.66$462.661,178,100——
2018-09-21$140.46$468.662,356,500——
2018-09-20$139.91$464.391,996,500——
2018-09-19$137.51$456.431,177,600——
2018-09-18$138.25$458.881,048,500——
2018-09-17$136.49$453.041,683,600——
2018-09-14$136.50$453.071,626,400——
2018-09-13$137.23$455.506,844,100——
2018-09-12$131.15$435.321,843,600——
2018-09-11$127.31$422.571,035,600——
2018-09-10$128.65$427.02599,900——
2018-09-07$127.06$421.74634,900——
2018-09-06$129.88$431.101,487,800——
2018-09-05$127.72$423.93936,600——
2018-09-04$129.59$430.14761,900——
2018-08-31$130.29$432.46460,800——
2018-08-30$129.88$431.10473,600——
2018-08-29$130.27$432.39393,700——
2018-08-28$130.40$432.83352,500——
2018-08-27$131.23$435.58478,100——
2018-08-24$131.71$437.17266,000——
2018-08-23$130.83$434.25503,500——
2018-08-22$131.60$436.81343,800——
2018-08-21$133.10$441.79540,300——
2018-08-20$133.70$443.78490,000——
2018-08-17$132.16$438.671,591,000——
2018-08-16$131.62$436.88431,700——
2018-08-15$131.16$435.35501,400——
2018-08-14$131.30$435.81459,500——
2018-08-13$131.25$435.65569,800——
2018-08-10$132.41$439.50683,700——
2018-08-09$134.45$446.27535,700——
2018-08-08$134.26$445.64769,700——
2018-08-07$134.23$445.54809,200——
2018-08-06$134.10$445.11772,700——
2018-08-03$134.20$445.44672,400——
2018-08-02$132.17$438.70668,200——
2018-08-01$132.38$439.40761,000——
2018-07-31$132.76$440.66511,300——
2018-07-30$130.35$432.66411,100——
2018-07-27$131.22$435.55324,800——
2018-07-26$131.27$435.71429,900——
2018-07-25$129.14$428.64508,800——
2018-07-24$128.47$426.42572,900——
2018-07-23$127.21$422.24629,200——
2018-07-20$128.94$427.98639,500——
2018-07-19$129.90$431.17709,900——
2018-07-18$128.23$425.62564,200——
2018-07-17$128.99$428.15351,400——
2018-07-16$127.38$422.80476,500——
2018-07-13$128.26$425.72296,600——
2018-07-12$128.16$425.39347,800——
2018-07-11$127.77$424.10716,900——
2018-07-10$128.94$427.98770,500——
2018-07-09$125.73$417.33470,400——
2018-07-06$125.21$415.60378,200——
2018-07-05$124.50$413.24597,600——
2018-07-03$122.95$408.10283,400——
2018-07-02$123.56$410.12440,600——
2018-06-29$123.96$411.45472,600——
2018-06-28$123.70$410.59483,800——
2018-06-27$123.12$408.66465,800——
2018-06-26$123.20$408.93412,400——
2018-06-25$123.64$410.39549,200——
2018-06-22$124.60$413.57535,900——
2018-06-21$124.67$411.52536,000——
2018-06-20$125.52$414.32467,300——
2018-06-19$125.31$413.63735,600——
2018-06-18$125.55$414.42700,100——
2018-06-15$126.21$416.601,137,100——
2018-06-14$124.51$410.991,086,900——
2018-06-13$123.53$407.75800,100——
2018-06-12$124.43$410.721,058,000——
2018-06-11$125.56$414.45549,600——
2018-06-08$126.41$417.26561,400——
2018-06-07$126.22$416.63675,500——
2018-06-06$125.60$414.59805,600——
2018-06-05$124.43$410.72893,200——
2018-06-04$124.54$411.09747,600——
2018-06-01$124.02$409.371,058,300——
2018-05-31$122.13$403.13926,800——
2018-05-30$124.81$411.98702,800——
2018-05-29$124.11$409.67712,900——
2018-05-25$125.39$413.891,005,300——
2018-05-24$124.96$412.47593,900——
2018-05-23$125.15$413.10898,500——
2018-05-22$124.97$412.51814,600——
2018-05-21$125.03$412.70676,700——
2018-05-18$126.36$417.092,375,600——
2018-05-17$125.07$412.841,037,000——
2018-05-16$124.06$409.501,086,000——
2018-05-15$123.95$409.141,124,900——
2018-05-14$126.30$416.901,794,300——
2018-05-11$127.62$421.25869,000——
2018-05-10$127.44$420.661,117,000——
2018-05-09$130.39$430.401,424,500——
2018-05-08$126.49$417.522,437,700——
2018-05-07$126.89$418.843,248,600——
2018-05-04$142.15$469.22417,700——
2018-05-03$140.08$462.38346,400——
2018-05-02$140.10$462.45340,700——
2018-05-01$142.06$468.92337,600——
2018-04-30$141.26$466.28325,900——
2018-04-27$142.81$471.39336,700——
2018-04-26$142.05$468.89335,600——
2018-04-25$140.25$462.94489,000——
2018-04-24$138.33$456.61414,200——
2018-04-23$141.01$465.45385,700——
2018-04-20$141.60$467.40951,800——
2018-04-19$141.63$467.50442,700——
2018-04-18$143.04$472.15470,300——
2018-04-17$142.08$468.98405,300——
2018-04-16$140.46$463.64346,500——
2018-04-13$137.68$454.46562,800——
2018-04-12$137.34$453.34792,000——
2018-04-11$136.46$450.43306,600——
2018-04-10$137.03$452.31297,400——
2018-04-09$135.87$448.49314,600——
2018-04-06$135.33$446.70274,100——
2018-04-05$138.28$456.44256,900——
2018-04-04$137.02$452.28258,800——
2018-04-03$135.34$446.74359,800——
2018-04-02$134.10$442.64398,700——
2018-03-29$136.91$451.92286,100——
2018-03-28$135.06$445.81302,400——
2018-03-27$135.40$446.93386,400——
2018-03-26$135.81$448.29415,100——
2018-03-23$132.60$437.69548,200——
2018-03-22$133.25$437.56417,200——
2018-03-21$136.08$446.85394,900——
2018-03-20$135.62$445.34486,100——
2018-03-19$137.84$452.63357,900——
2018-03-16$138.74$455.59837,200——
2018-03-15$139.03$456.54349,500——
2018-03-14$139.29$457.39338,000——
2018-03-13$141.29$463.96258,000——
2018-03-12$142.05$466.46819,200——
2018-03-09$141.01$463.04607,800——
2018-03-08$139.00$456.44704,500——
2018-03-07$139.32$457.49527,400——
2018-03-06$139.63$458.51928,800——
2018-03-05$138.57$455.03943,900——
2018-03-02$137.84$452.63636,400——
2018-03-01$138.38$454.41380,200——
2018-02-28$141.25$463.83388,100——
2018-02-27$142.58$468.20315,400——
2018-02-26$145.43$477.56232,500——
2018-02-23$145.82$478.84323,700——
2018-02-22$142.66$468.46545,800——
2018-02-21$141.44$464.45492,200——
2018-02-20$142.38$467.54436,800——
2018-02-16$141.83$465.73447,200——
2018-02-15$144.02$472.93761,300——
2018-02-14$144.85$475.65680,000——
2018-02-13$143.06$469.77425,200——
2018-02-12$142.42$467.67271,000——
2018-02-09$140.40$461.04407,500——
2018-02-08$138.00$453.16369,500——
2018-02-07$142.70$468.59352,200——
2018-02-06$142.41$467.64578,500——
2018-02-05$140.96$462.88420,700——
2018-02-02$146.13$479.85382,200——
2018-02-01$147.99$485.96542,900——
2018-01-31$150.30$493.55445,500——
2018-01-30$149.91$492.27428,100——
2018-01-29$150.90$495.52338,300——
2018-01-26$153.49$504.02433,800——
2018-01-25$154.85$508.49461,200——
2018-01-24$152.86$501.95291,500——
2018-01-23$153.01$502.45322,000——
2018-01-22$153.06$502.61443,600——
2018-01-19$155.19$509.61398,300——
2018-01-18$155.13$509.41357,400——
2018-01-17$156.55$514.07789,000——
2018-01-16$152.54$500.90252,000——
2018-01-12$153.70$504.71366,700——
2018-01-11$153.53$504.15388,800——
2018-01-10$153.78$504.98264,600——
2018-01-09$154.26$506.55214,200——
2018-01-08$155.83$511.71208,000——
2018-01-05$156.87$515.12259,900——
2018-01-04$153.76$504.91371,300——
2018-01-03$155.74$511.41243,900——
2018-01-02$154.56$507.54264,500——