International Paper Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.260	34.850	33.640	34.050	34.050	5,514,800
2026-10-15	33.250	34.620	32.740	34.100	34.100	9,006,800
2026-10-14	31.740	32.130	31.540	31.900	31.900	5,421,200
2026-10-13	32.090	32.300	31.470	31.810	31.810	3,482,500
2026-10-12	31.880	32.150	31.620	31.740	31.740	3,534,600
2026-10-09	31.950	32.350	31.490	32.120	32.120	3,689,700
2026-10-08	31.590	31.920	31.180	31.880	31.880	7,814,800
2026-10-07	31.860	32.090	31.370	31.820	31.820	5,167,800
2026-10-06	32.120	32.580	31.890	32.140	32.140	4,751,400
2026-10-05	31.550	32.290	31.110	32.050	32.050	6,675,100
2026-10-02	33.000	33.010	31.830	31.970	31.970	5,608,000
2026-10-01	32.750	32.980	31.900	32.520	32.520	6,504,700
2026-09-30	33.520	33.780	33.070	33.170	33.170	6,137,600
2026-09-29	33.840	34.030	32.880	33.320	33.320	5,461,200
2026-09-28	34.590	34.830	33.930	34.000	34.000	5,571,100
2026-09-25	35.220	35.440	34.760	35.020	35.020	4,466,000
2026-09-24	35.630	35.780	34.400	34.880	34.880	4,675,000
2026-09-23	35.790	36.280	35.680	35.700	35.700	3,803,700
2026-09-22	36.020	36.100	35.420	35.710	35.710	5,294,800
2026-09-21	35.480	36.260	35.270	35.330	35.330	4,820,500
2026-09-18	34.650	35.040	34.050	34.530	34.530	8,539,400
2026-09-17	34.800	35.840	34.160	35.550	35.550	8,826,500
2026-09-16	34.300	34.630	33.480	34.060	34.060	5,272,300
2026-09-15	34.320	34.600	33.640	33.990	33.990	6,077,600
2026-09-14	34.020	34.860	33.940	34.250	34.250	5,778,700
2026-09-11	35.120	35.130	34.210	34.360	34.360	4,586,500
2026-09-10	34.740	34.780	33.820	34.290	34.290	5,470,700
2026-09-09	36.380	36.570	34.640	34.640	34.640	4,036,900
2026-09-08	36.700	37.460	36.480	36.490	36.490	4,523,500
2026-09-04	36.390	37.760	36.360	37.240	37.240	3,906,500
2026-09-03	36.660	37.180	35.520	36.440	36.440	4,256,200
2026-09-02	36.700	37.380	36.130	36.300	36.300	4,995,900
2026-09-01	37.700	37.900	36.260	36.460	36.460	6,522,000
2026-08-31	39.070	39.200	37.800	37.930	37.930	4,882,500
2026-08-28	40.170	40.320	39.140	39.310	39.310	3,520,300
2026-08-27	40.710	41.190	39.820	39.880	39.880	4,009,000
2026-08-26	40.920	41.830	40.730	41.390	41.390	3,370,400
2026-08-25	41.170	41.250	40.500	40.990	40.990	3,658,129
2026-08-24	41.750	42.210	40.870	41.040	41.040	3,630,285
2026-08-21	41.110	41.700	40.430	41.490	41.490	3,123,600
2026-08-20	40.390	41.230	39.990	40.360	40.360	2,880,900
2026-08-19	40.650	41.650	40.480	41.060	41.060	3,087,200
2026-08-18	40.130	40.580	39.990	40.050	40.050	3,435,400
2026-08-17	40.310	40.540	39.920	40.260	40.260	2,823,300
2026-08-14	40.710	41.070	40.440	40.740	40.740	2,961,500
2026-08-13	41.500	41.730	40.850	41.120	40.657	3,838,000
2026-08-12	42.110	42.110	40.710	41.140	40.677	4,992,100
2026-08-11	41.060	41.970	40.860	41.800	41.329	3,425,900
2026-08-10	41.290	41.500	40.990	41.340	40.875	2,561,100
2026-08-07	40.330	41.880	40.030	41.580	41.112	3,594,000
2026-08-06	42.040	42.040	40.460	40.530	40.074	3,603,300
2026-08-05	41.510	42.870	41.510	42.250	41.774	5,300,000
2026-08-04	41.670	42.540	41.430	42.310	41.834	4,351,400
2026-08-03	41.730	42.150	41.120	41.450	40.983	4,307,300
2026-07-31	43.980	43.990	40.790	40.830	40.370	7,396,500
2026-07-30	44.020	44.020	42.040	43.150	42.664	7,357,700
2026-07-29	42.950	43.620	42.440	42.640	42.160	5,701,200
2026-07-28	43.570	44.820	43.350	44.090	43.594	7,243,200
2026-07-27	42.750	43.430	41.990	42.410	41.933	7,139,500
2026-07-24	37.750	42.320	37.710	42.160	41.685	11,975,300

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-10-01	1056:1000
2014-07-02	1014:1000
1995-09-18	2:1

Dividends

Ex-date	Amount
2026-08-14	0.4630 USD
2026-05-22	0.4630 USD
2026-02-23	0.4630 USD
2025-11-14	0.4630 USD
2025-08-15	0.4630 USD
2025-05-23	0.4630 USD
2025-02-24	0.4630 USD
2024-11-15	0.4630 USD
2024-08-15	0.4630 USD
2024-05-23	0.4630 USD
2024-02-21	0.4630 USD
2023-11-14	0.4630 USD
2023-08-14	0.4630 USD
2023-05-25	0.4630 USD
2023-02-16	0.4630 USD
2022-11-14	0.4630 USD
2022-08-12	0.4630 USD
2022-05-26	0.4630 USD
2022-02-17	0.4630 USD
2021-11-12	0.4630 USD
2021-10-01	0.9988 USD
2021-08-13	0.5130 USD
2021-05-26	0.5130 USD
2021-02-17	0.5130 USD
2020-11-13	0.5130 USD
2020-08-13	0.5130 USD
2020-05-26	0.5130 USD
2020-02-20	0.5130 USD
2019-11-14	0.5130 USD
2019-08-14	0.5000 USD
2019-05-24	0.5000 USD
2019-02-20	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.