International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	47.930	48.220	47.490	48.200	44.308	2,367,500
2024-08-20	47.600	47.770	47.200	47.450	43.619	3,576,300
2024-08-19	47.080	47.700	46.850	47.630	43.784	5,297,900
2024-08-16	46.460	47.220	46.140	47.080	43.278	4,172,500
2024-08-15	46.100	47.160	46.040	46.880	43.095	7,447,400
2024-08-14	45.830	46.660	45.260	46.120	41.970	5,181,500
2024-08-13	44.600	45.390	44.440	45.230	41.160	3,211,800
2024-08-12	44.690	44.780	44.340	44.510	40.505	2,048,800
2024-08-09	44.800	44.860	44.100	44.350	40.360	2,214,300
2024-08-08	44.480	45.200	44.340	44.850	40.815	2,698,700
2024-08-07	45.040	45.370	44.210	44.280	40.296	5,150,200
2024-08-06	43.780	45.480	43.720	45.030	40.978	4,069,700
2024-08-05	44.000	44.460	43.740	44.430	40.432	5,685,400
2024-08-02	45.480	46.000	44.920	45.940	41.806	6,446,500
2024-08-01	46.390	46.650	45.980	46.630	42.434	3,782,500
2024-07-31	46.030	46.720	45.760	46.480	42.298	6,271,800
2024-07-30	46.530	46.580	44.250	45.920	41.788	3,668,000
2024-07-29	46.890	46.920	46.200	46.640	42.444	3,106,900
2024-07-26	46.750	47.300	46.330	46.920	42.698	5,541,800
2024-07-25	44.650	46.500	44.520	46.220	42.061	12,605,700
2024-07-24	45.540	47.300	44.970	46.280	42.116	15,253,200
2024-07-23	46.090	46.180	45.520	45.920	41.788	5,522,100
2024-07-22	45.900	46.680	45.760	46.490	42.307	6,366,400
2024-07-19	45.700	46.040	45.490	45.720	41.606	4,219,100
2024-07-18	45.790	46.220	45.490	45.870	41.743	4,429,000
2024-07-17	45.300	46.110	45.150	45.750	41.634	7,111,000
2024-07-16	44.160	45.580	44.040	45.510	41.415	5,715,900
2024-07-15	43.680	44.260	43.440	44.140	40.168	4,808,500
2024-07-12	43.080	43.820	42.730	43.630	39.704	3,594,500
2024-07-11	42.790	43.090	42.350	42.910	39.049	4,210,800
2024-07-10	42.660	42.800	42.270	42.700	38.858	4,194,500
2024-07-09	43.000	43.030	42.380	42.550	38.722	4,306,600
2024-07-08	42.640	43.200	42.260	43.170	39.286	4,361,400
2024-07-05	43.480	43.510	42.490	42.820	38.967	5,516,400
2024-07-03	43.600	43.950	43.310	43.540	39.622	3,210,300
2024-07-02	42.940	43.530	42.650	43.500	39.586	11,303,400
2024-07-01	43.140	43.480	42.700	43.340	39.440	6,219,300
2024-06-28	42.510	43.450	42.480	43.150	39.268	11,239,900
2024-06-27	41.980	43.650	41.500	43.250	39.359	35,277,600
2024-06-26	46.310	46.700	46.150	46.610	42.416	5,440,500
2024-06-25	47.130	47.360	46.290	46.590	42.398	4,883,000
2024-06-24	46.490	47.400	46.230	47.320	43.062	7,529,500
2024-06-21	46.250	46.500	45.550	46.080	41.934	6,167,300
2024-06-20	46.270	46.770	46.060	46.550	42.362	4,286,100
2024-06-18	45.460	46.400	45.280	46.250	42.089	4,494,500
2024-06-17	44.950	45.490	44.470	45.370	41.288	2,677,900
2024-06-14	45.110	45.590	44.830	44.890	40.851	3,099,200
2024-06-13	44.930	46.060	44.570	45.350	41.270	4,067,000
2024-06-12	45.550	45.550	44.470	44.910	40.869	3,331,300
2024-06-11	45.070	45.400	44.670	45.050	40.997	5,069,700
2024-06-10	45.250	45.280	44.340	44.790	40.760	7,930,600
2024-06-07	44.010	46.340	43.900	45.210	41.142	7,825,000
2024-06-06	44.510	44.800	43.920	44.430	40.432	4,333,200
2024-06-05	44.150	44.510	43.750	44.400	40.405	2,841,000
2024-06-04	44.790	45.020	43.990	44.220	40.241	3,723,400
2024-06-03	45.080	45.930	44.430	45.550	41.452	4,915,400
2024-05-31	44.580	45.210	44.080	45.090	41.033	5,906,200
2024-05-30	44.790	44.790	43.830	44.580	40.569	3,749,800
2024-05-29	44.940	44.990	44.210	44.400	40.405	6,078,300
2024-05-28	45.200	45.640	45.000	45.150	41.088	7,725,100

← NewerPage 10 of 79 · 4,728 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.