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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$129.02$442.89831,200——
2019-12-30$126.96$435.82572,700——
2019-12-27$127.34$437.13706,200——
2019-12-26$126.28$433.49844,200——
2019-12-24$125.09$426.83548,100——
2019-12-23$123.95$422.941,160,500——
2019-12-20$122.80$419.011,720,100——
2019-12-19$123.34$420.861,169,500——
2019-12-18$122.48$417.921,727,200——
2019-12-17$121.08$413.143,505,100——
2019-12-16$120.00$409.465,941,700——
2019-12-13$133.98$457.16825,200——
2019-12-12$134.60$459.281,111,500——
2019-12-11$134.54$459.071,258,300——
2019-12-10$133.99$457.202,292,500——
2019-12-09$133.81$456.582,722,700——
2019-12-06$142.04$484.661,055,200——
2019-12-05$141.77$483.74803,100——
2019-12-04$140.02$477.771,098,600——
2019-12-03$141.20$481.801,616,800——
2019-12-02$140.54$479.55910,100——
2019-11-29$141.23$481.90431,700——
2019-11-27$141.42$482.55845,700——
2019-11-26$141.88$484.121,313,100——
2019-11-25$141.41$482.51792,000——
2019-11-22$140.02$477.771,483,000——
2019-11-21$136.88$467.061,050,200——
2019-11-20$136.40$465.421,073,300——
2019-11-19$136.88$467.061,068,100——
2019-11-18$135.02$460.71626,100——
2019-11-15$133.92$456.96941,200——
2019-11-14$133.90$456.89581,400——
2019-11-13$132.68$452.73631,300——
2019-11-12$130.56$445.49576,700——
2019-11-11$131.22$447.74676,600——
2019-11-08$132.81$453.17664,300——
2019-11-07$133.42$455.25693,700——
2019-11-06$133.01$453.851,016,400——
2019-11-05$134.46$458.802,798,400——
2019-11-04$124.01$423.141,448,000——
2019-11-01$121.74$415.401,104,900——
2019-10-31$122.01$416.32940,600——
2019-10-30$123.32$420.79738,000——
2019-10-29$122.23$417.071,071,900——
2019-10-28$120.19$410.11895,000——
2019-10-25$119.96$409.32857,600——
2019-10-24$119.71$408.47581,400——
2019-10-23$120.02$409.53725,200——
2019-10-22$119.12$406.46604,100——
2019-10-21$118.39$403.97844,300——
2019-10-18$117.84$402.09788,000——
2019-10-17$119.45$407.58457,100——
2019-10-16$119.16$406.59786,000——
2019-10-15$119.18$406.66490,700——
2019-10-14$118.33$403.76518,900——
2019-10-11$118.15$403.15798,700——
2019-10-10$115.97$395.711,316,300——
2019-10-09$115.10$392.741,070,300——
2019-10-08$114.12$389.401,591,900——
2019-10-07$118.40$404.00908,200——
2019-10-04$119.15$406.561,727,600——
2019-10-03$117.92$402.36829,700——
2019-10-02$116.99$399.191,463,700——
2019-10-01$121.62$414.99817,800——
2019-09-30$122.69$418.64914,300——
2019-09-27$120.81$412.22492,400——
2019-09-26$119.80$408.78925,100——
2019-09-25$122.11$416.661,382,800——
2019-09-24$120.69$411.811,112,300——
2019-09-23$122.78$418.951,065,100——
2019-09-20$120.17$410.041,974,400——
2019-09-19$122.86$416.66711,100——
2019-09-18$122.99$417.10901,700——
2019-09-17$122.23$414.521,114,800——
2019-09-16$122.03$413.841,039,900——
2019-09-13$127.30$431.72785,900——
2019-09-12$127.10$431.041,169,800——
2019-09-11$127.46$432.261,467,900——
2019-09-10$123.86$420.052,225,900——
2019-09-09$119.93$406.721,590,200——
2019-09-06$117.86$399.702,096,400——
2019-09-05$114.50$388.311,418,800——
2019-09-04$111.90$379.49882,000——
2019-09-03$109.15$370.16985,000——
2019-08-30$109.75$372.20858,000——
2019-08-29$108.76$368.84839,600——
2019-08-28$108.36$367.48915,400——
2019-08-27$107.33$363.991,044,300——
2019-08-26$108.72$368.711,070,300——
2019-08-23$106.50$361.181,611,100——
2019-08-22$107.80$365.59950,100——
2019-08-21$110.49$374.71648,800——
2019-08-20$110.04$373.181,082,500——
2019-08-19$113.14$383.70841,100——
2019-08-16$112.78$382.471,115,700——
2019-08-15$110.61$375.121,936,100——
2019-08-14$113.00$383.221,775,900——
2019-08-13$118.71$402.591,214,100——
2019-08-12$120.08$407.231,292,600——
2019-08-09$122.54$415.571,217,100——
2019-08-08$122.05$413.913,173,300——
2019-08-07$121.55$412.224,506,700——
2019-08-06$118.91$403.266,584,200——
2019-08-05$141.47$479.771,364,600——
2019-08-02$143.82$487.74821,400——
2019-08-01$143.10$485.30823,500——
2019-07-31$143.99$488.32512,800——
2019-07-30$145.80$494.46520,900——
2019-07-29$143.92$488.08452,300——
2019-07-26$146.32$496.22447,900——
2019-07-25$145.54$493.57752,000——
2019-07-24$145.96$495.00524,900——
2019-07-23$145.18$492.35682,400——
2019-07-22$142.07$481.81451,300——
2019-07-19$142.43$483.03467,400——
2019-07-18$143.10$485.30741,200——
2019-07-17$143.09$485.27467,400——
2019-07-16$144.81$491.10605,700——
2019-07-15$144.74$490.86432,100——
2019-07-12$143.26$485.84403,300——
2019-07-11$142.68$483.88506,100——
2019-07-10$142.54$483.40829,200——
2019-07-09$142.00$481.57702,300——
2019-07-08$142.74$484.08581,100——
2019-07-05$145.12$492.15806,600——
2019-07-03$146.03$495.24651,300——
2019-07-02$142.78$484.21830,600——
2019-07-01$143.89$487.98998,100——
2019-06-28$145.09$492.051,904,400——
2019-06-27$143.57$486.89721,300——
2019-06-26$144.95$491.57843,600——
2019-06-25$147.54$500.36730,700——
2019-06-24$146.63$497.27864,800——
2019-06-21$145.67$494.021,400,700——
2019-06-20$150.72$508.67846,000——
2019-06-19$148.95$502.69971,600——
2019-06-18$147.83$498.911,162,800——
2019-06-17$147.56$498.001,071,100——
2019-06-14$148.79$502.15955,200——
2019-06-13$149.91$505.931,007,000——
2019-06-12$151.60$511.64744,600——
2019-06-11$152.15$513.491,016,500——
2019-06-10$151.33$510.72640,400——
2019-06-07$151.32$510.691,338,600——
2019-06-06$148.52$501.241,681,300——
2019-06-05$141.15$476.372,242,400——
2019-06-04$143.45$484.131,196,900——
2019-06-03$139.12$469.521,068,400——
2019-05-31$135.42$457.03640,800——
2019-05-30$135.17$456.19422,700——
2019-05-29$134.37$453.49515,700——
2019-05-28$134.58$454.201,360,400——
2019-05-24$134.71$454.63770,300——
2019-05-23$135.54$457.43536,400——
2019-05-22$135.90$458.65521,200——
2019-05-21$134.80$454.94570,900——
2019-05-20$134.79$454.90851,800——
2019-05-17$136.67$461.25573,900——
2019-05-16$136.96$462.231,013,300——
2019-05-15$135.59$457.60878,300——
2019-05-14$136.01$459.021,197,700——
2019-05-13$134.48$453.861,198,900——
2019-05-10$136.13$459.43676,100——
2019-05-09$136.01$459.02952,000——
2019-05-08$135.15$456.121,870,400——
2019-05-07$135.00$455.612,636,600——
2019-05-06$137.72$464.791,263,900——
2019-05-03$139.91$472.181,239,700——
2019-05-02$138.65$467.931,024,800——
2019-05-01$137.82$465.13726,400——
2019-04-30$137.79$465.03734,200——
2019-04-29$137.41$463.75499,100——
2019-04-26$137.57$464.29548,000——
2019-04-25$136.43$460.44750,400——
2019-04-24$136.29$459.97583,300——
2019-04-23$136.38$460.27714,100——
2019-04-22$135.25$456.46475,500——
2019-04-18$136.00$458.99890,800——
2019-04-17$134.96$455.48633,700——
2019-04-16$135.34$456.761,144,600——
2019-04-15$134.00$452.241,402,300——
2019-04-12$133.51$450.581,346,800——
2019-04-11$131.14$442.59821,700——
2019-04-10$130.49$440.39962,500——
2019-04-09$131.19$442.75915,000——
2019-04-08$131.95$445.32534,100——
2019-04-05$132.22$446.23693,300——
2019-04-04$131.86$445.021,014,000——
2019-04-03$130.76$441.30774,600——
2019-04-02$130.53$440.53929,500——
2019-04-01$130.81$441.47744,300——
2019-03-29$128.79$434.65985,400——
2019-03-28$129.71$437.761,312,600——
2019-03-27$126.82$428.011,210,400——
2019-03-26$125.32$422.94880,600——
2019-03-25$123.71$417.511,104,200——
2019-03-22$124.69$420.821,167,200——
2019-03-21$126.46$424.331,671,300——
2019-03-20$122.54$411.171,230,600——
2019-03-19$123.56$414.601,271,900——
2019-03-18$124.93$419.191,310,400——
2019-03-15$124.59$418.051,455,000——
2019-03-14$124.96$419.291,079,200——
2019-03-13$125.44$420.901,033,400——
2019-03-12$126.18$423.39732,700——
2019-03-11$126.34$423.92626,500——
2019-03-08$125.40$420.771,127,600——
2019-03-07$124.51$417.781,237,000——
2019-03-06$126.77$425.37612,100——
2019-03-05$126.91$425.84590,000——
2019-03-04$127.96$429.36666,700——
2019-03-01$127.87$429.06886,600——
2019-02-28$127.50$427.821,012,300——
2019-02-27$127.35$427.311,304,300——
2019-02-26$126.00$422.78915,900——
2019-02-25$127.29$427.11876,700——
2019-02-22$128.23$430.271,056,700——
2019-02-21$128.74$431.98977,100——
2019-02-20$129.97$436.101,685,400——
2019-02-19$128.11$429.861,852,400——
2019-02-15$132.01$442.952,414,000——
2019-02-14$132.66$445.134,926,100——
2019-02-13$145.22$487.27679,800——
2019-02-12$145.88$489.49656,300——
2019-02-11$143.19$480.46522,500——
2019-02-08$141.77$475.70652,900——
2019-02-07$142.28$477.41323,700——
2019-02-06$143.33$480.93302,200——
2019-02-05$143.77$482.41488,100——
2019-02-04$142.35$477.64467,400——
2019-02-01$141.62$475.20478,500——
2019-01-31$141.78$475.73917,200——
2019-01-30$139.57$468.32420,700——
2019-01-29$138.94$466.20524,200——
2019-01-28$136.97$459.59528,600——
2019-01-25$137.80$462.38357,800——
2019-01-24$137.21$460.40625,300——
2019-01-23$137.34$460.83483,600——
2019-01-22$138.07$463.28550,600——
2019-01-18$138.06$463.25499,600——
2019-01-17$135.50$454.66543,600——
2019-01-16$134.37$450.87868,200——
2019-01-15$133.59$448.25557,700——
2019-01-14$133.48$447.88485,400——
2019-01-11$134.95$452.81920,200——
2019-01-10$135.72$455.40737,200——
2019-01-09$136.58$458.28766,800——
2019-01-08$137.09$460.00748,100——
2019-01-07$137.69$462.01653,500——
2019-01-04$136.13$456.77694,100——
2019-01-03$131.26$440.43889,900——
2019-01-02$134.58$451.571,067,000——