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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$108.84$383.833,795,400——
2020-12-30$111.26$392.361,876,300——
2020-12-29$111.04$391.591,902,800——
2020-12-28$109.23$385.201,174,100——
2020-12-24$110.06$388.13626,900——
2020-12-23$110.53$387.071,539,600——
2020-12-22$114.96$402.592,100,500——
2020-12-21$114.29$400.242,067,100——
2020-12-18$114.29$400.243,919,000——
2020-12-17$113.58$397.751,031,800——
2020-12-16$112.12$392.641,150,800——
2020-12-15$110.93$388.471,665,800——
2020-12-14$109.25$382.591,141,200——
2020-12-11$111.04$388.861,482,400——
2020-12-10$112.59$394.291,085,200——
2020-12-09$115.22$403.501,165,400——
2020-12-08$115.43$404.231,125,300——
2020-12-07$114.91$402.411,410,300——
2020-12-04$116.00$406.232,129,400——
2020-12-03$112.64$394.461,851,200——
2020-12-02$112.51$394.011,177,000——
2020-12-01$111.62$390.891,375,800——
2020-11-30$112.10$392.572,359,900——
2020-11-27$112.87$395.27474,100——
2020-11-25$112.40$393.62884,300——
2020-11-24$115.13$403.181,443,000——
2020-11-23$111.28$389.701,020,100——
2020-11-20$112.06$392.431,049,600——
2020-11-19$111.95$392.04813,300——
2020-11-18$112.39$393.59893,800——
2020-11-17$114.51$401.01992,800——
2020-11-16$114.76$401.881,441,800——
2020-11-13$112.17$392.811,306,200——
2020-11-12$109.87$384.761,362,500——
2020-11-11$109.20$382.411,328,300——
2020-11-10$112.44$393.762,536,000——
2020-11-09$112.38$393.552,060,800——
2020-11-06$108.56$380.171,415,300——
2020-11-05$107.55$376.641,571,700——
2020-11-04$105.02$367.781,362,300——
2020-11-03$107.23$375.521,068,600——
2020-11-02$105.07$367.951,235,100——
2020-10-30$102.66$359.511,564,100——
2020-10-29$102.92$360.421,902,000——
2020-10-28$101.44$355.242,477,000——
2020-10-27$105.62$369.882,327,300——
2020-10-26$108.95$381.541,373,200——
2020-10-23$110.57$387.211,678,600——
2020-10-22$111.85$391.691,133,100——
2020-10-21$110.45$386.791,202,000——
2020-10-20$113.60$397.821,028,700——
2020-10-19$113.55$397.651,167,700——
2020-10-16$116.27$407.171,237,900——
2020-10-15$116.01$406.26912,900——
2020-10-14$116.91$409.41892,900——
2020-10-13$117.17$410.321,045,000——
2020-10-12$118.64$415.471,208,000——
2020-10-09$119.41$418.171,454,500——
2020-10-08$116.20$406.93911,300——
2020-10-07$116.51$408.011,150,200——
2020-10-06$115.31$403.812,389,300——
2020-10-05$118.36$414.49906,800——
2020-10-02$119.17$417.33961,400——
2020-10-01$120.09$420.551,350,800——
2020-09-30$122.45$428.81952,500——
2020-09-29$121.50$425.49669,600——
2020-09-28$121.40$425.14732,400——
2020-09-25$118.97$416.63887,300——
2020-09-24$116.55$408.15698,200——
2020-09-23$116.12$406.65815,500——
2020-09-22$120.61$419.67696,500——
2020-09-21$120.43$419.05867,700——
2020-09-18$122.54$426.39821,200——
2020-09-17$124.18$432.101,216,600——
2020-09-16$124.24$432.31786,300——
2020-09-15$124.24$432.31718,900——
2020-09-14$122.98$427.92722,300——
2020-09-11$121.03$421.14941,200——
2020-09-10$120.36$418.80900,700——
2020-09-09$122.00$424.51686,800——
2020-09-08$121.63$423.22849,700——
2020-09-04$123.12$428.41936,000——
2020-09-03$123.88$431.051,094,100——
2020-09-02$125.96$438.291,165,700——
2020-09-01$124.74$434.05930,500——
2020-08-31$123.79$430.74683,700——
2020-08-28$124.47$433.11451,900——
2020-08-27$123.58$430.01579,500——
2020-08-26$124.90$434.60794,400——
2020-08-25$122.88$427.57588,200——
2020-08-24$122.89$427.61397,300——
2020-08-21$120.55$419.47728,900——
2020-08-20$120.69$419.95852,900——
2020-08-19$121.98$424.44417,400——
2020-08-18$122.62$426.67612,900——
2020-08-17$123.29$429.00434,300——
2020-08-14$123.17$428.58530,500——
2020-08-13$123.81$430.81878,800——
2020-08-12$127.00$441.91797,300——
2020-08-11$125.29$435.962,052,600——
2020-08-10$130.55$454.261,188,700——
2020-08-07$126.80$441.21664,300——
2020-08-06$125.38$436.27761,400——
2020-08-05$126.42$439.89947,600——
2020-08-04$125.89$438.05810,900——
2020-08-03$124.54$433.351,060,100——
2020-07-31$125.95$438.261,081,400——
2020-07-30$124.49$433.18915,300——
2020-07-29$128.24$446.22804,500——
2020-07-28$128.34$446.57827,100——
2020-07-27$128.79$448.14702,100——
2020-07-24$126.82$441.28781,400——
2020-07-23$128.49$447.09834,500——
2020-07-22$128.55$447.30547,900——
2020-07-21$127.94$445.18542,000——
2020-07-20$128.72$447.891,306,100——
2020-07-17$130.99$455.79774,800——
2020-07-16$129.61$450.99517,600——
2020-07-15$129.72$451.37595,900——
2020-07-14$127.01$441.94611,000——
2020-07-13$124.52$433.28778,100——
2020-07-10$125.25$435.82520,600——
2020-07-09$122.30$425.561,100,800——
2020-07-08$123.37$429.28968,400——
2020-07-07$127.05$442.08694,200——
2020-07-06$128.20$446.09876,600——
2020-07-02$126.88$441.49960,300——
2020-07-01$124.17$432.06819,400——
2020-06-30$122.46$426.111,085,400——
2020-06-29$121.88$424.09686,400——
2020-06-26$119.05$414.25858,700——
2020-06-25$122.40$425.90693,600——
2020-06-24$122.07$424.761,121,200——
2020-06-23$123.31$426.46886,100——
2020-06-22$125.07$432.551,181,100——
2020-06-19$126.09$436.071,273,800——
2020-06-18$128.53$444.51666,300——
2020-06-17$128.65$444.93470,300——
2020-06-16$129.05$446.31962,900——
2020-06-15$127.34$440.40780,000——
2020-06-12$126.85$438.70720,600——
2020-06-11$126.25$436.631,321,400——
2020-06-10$133.52$461.771,379,700——
2020-06-09$134.57$465.401,083,700——
2020-06-08$135.57$468.861,031,400——
2020-06-05$137.86$476.78974,200——
2020-06-04$135.76$469.52815,100——
2020-06-03$136.81$473.15737,000——
2020-06-02$133.93$463.19859,400——
2020-06-01$131.02$453.12801,400——
2020-05-29$133.19$460.631,589,600——
2020-05-28$134.30$464.47891,300——
2020-05-27$136.23$471.14806,200——
2020-05-26$133.13$460.42969,100——
2020-05-22$129.42$447.59889,100——
2020-05-21$128.98$446.07932,400——
2020-05-20$130.28$450.57834,700——
2020-05-19$128.84$445.59946,700——
2020-05-18$131.90$456.171,275,200——
2020-05-15$128.22$443.441,114,000——
2020-05-14$126.05$435.941,893,500——
2020-05-13$129.34$447.311,095,600——
2020-05-12$133.33$461.112,112,400——
2020-05-11$132.63$458.69968,500——
2020-05-08$134.47$465.06506,100——
2020-05-07$130.28$450.57807,700——
2020-05-06$131.31$454.13915,500——
2020-05-05$128.90$445.79970,600——
2020-05-04$127.90$442.33801,200——
2020-05-01$126.63$437.94568,800——
2020-04-30$131.03$453.161,131,300——
2020-04-29$133.30$461.01707,600——
2020-04-28$131.71$455.51839,600——
2020-04-27$130.54$451.46530,200——
2020-04-24$126.49$437.46567,400——
2020-04-23$123.16$425.94629,600——
2020-04-22$124.28$429.81652,500——
2020-04-21$122.17$422.52710,400——
2020-04-20$120.55$416.91937,800——
2020-04-17$125.12$432.72761,000——
2020-04-16$119.89$414.63848,200——
2020-04-15$117.38$405.95739,500——
2020-04-14$122.37$423.21639,200——
2020-04-13$120.07$415.25833,500——
2020-04-09$127.37$440.501,543,900——
2020-04-08$121.25$419.341,061,800——
2020-04-07$114.02$394.331,629,700——
2020-04-06$109.00$376.971,199,200——
2020-04-03$98.90$342.041,234,000——
2020-04-02$99.18$343.011,094,000——
2020-04-01$100.73$348.371,363,600——
2020-03-31$102.08$353.041,519,200——
2020-03-30$108.01$373.551,099,700——
2020-03-27$110.22$381.191,006,800——
2020-03-26$114.55$396.161,104,200——
2020-03-25$104.57$361.652,288,400——
2020-03-24$100.95$346.541,647,500——
2020-03-23$94.28$323.642,184,700——
2020-03-20$102.41$351.551,538,300——
2020-03-19$107.42$368.751,796,500——
2020-03-18$108.41$372.142,105,000——
2020-03-17$109.48$375.822,271,500——
2020-03-16$101.49$348.391,836,500——
2020-03-13$109.02$374.241,621,100——
2020-03-12$99.94$343.072,699,300——
2020-03-11$111.28$382.002,622,200——
2020-03-10$118.57$407.022,707,700——
2020-03-09$112.72$386.942,968,100——
2020-03-06$122.73$421.301,635,400——
2020-03-05$124.83$428.511,492,500——
2020-03-04$127.75$438.531,422,900——
2020-03-03$122.31$419.861,427,000——
2020-03-02$122.56$420.721,295,500——
2020-02-28$119.78$411.172,332,500——
2020-02-27$122.23$419.581,533,000——
2020-02-26$123.44$423.741,599,000——
2020-02-25$123.94$425.451,963,500——
2020-02-24$127.91$439.081,994,900——
2020-02-21$132.18$453.741,632,300——
2020-02-20$132.69$455.491,478,700——
2020-02-19$134.26$460.88887,300——
2020-02-18$134.84$462.871,072,700——
2020-02-14$135.87$466.411,028,400——
2020-02-13$136.74$469.393,177,600——
2020-02-12$139.39$478.491,247,900——
2020-02-11$137.98$473.65941,400——
2020-02-10$139.06$477.36964,900——
2020-02-07$140.00$480.581,152,800——
2020-02-06$142.21$488.17962,200——
2020-02-05$142.67$489.751,102,200——
2020-02-04$139.99$480.551,171,600——
2020-02-03$135.84$466.301,096,500——
2020-01-31$131.11$450.071,367,300——
2020-01-30$132.97$456.451,869,000——
2020-01-29$135.05$463.59710,300——
2020-01-28$135.45$464.97752,100——
2020-01-27$133.98$459.92889,900——
2020-01-24$135.79$466.13687,800——
2020-01-23$136.05$467.02952,100——
2020-01-22$135.90$466.51707,000——
2020-01-21$134.80$462.73912,500——
2020-01-17$134.88$463.01929,400——
2020-01-16$133.13$457.00819,400——
2020-01-15$129.94$446.051,051,800——
2020-01-14$129.30$443.851,744,400——
2020-01-13$127.36$437.19839,900——
2020-01-10$125.99$432.491,004,900——
2020-01-09$123.64$424.421,121,500——
2020-01-08$124.14$426.14756,100——
2020-01-07$125.31$430.161,244,700——
2020-01-06$125.52$430.881,170,300——
2020-01-03$126.35$433.731,072,800——
2020-01-02$127.55$437.85881,200——