International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	45.340	46.100	44.240	45.460	41.370	9,638,100
2024-05-23	42.370	44.500	42.320	44.160	40.187	12,692,200
2024-05-22	41.000	42.130	41.000	42.100	37.891	7,470,600
2024-05-21	41.730	42.000	41.220	41.890	37.702	7,618,900
2024-05-20	40.730	42.820	40.630	41.180	37.063	5,792,800
2024-05-17	40.500	40.950	40.390	40.640	36.577	3,675,700
2024-05-16	39.660	40.690	39.510	40.520	36.469	4,474,200
2024-05-15	39.910	40.250	39.530	39.710	35.740	4,878,800
2024-05-14	39.720	39.920	39.130	39.850	35.866	3,621,700
2024-05-13	38.640	39.580	38.550	39.520	35.569	6,035,200
2024-05-10	39.890	39.890	38.100	38.580	34.723	8,251,600
2024-05-09	39.190	40.060	39.100	39.840	35.857	9,311,700
2024-05-08	38.250	39.380	38.210	39.280	35.353	8,103,400
2024-05-07	37.020	41.300	36.880	38.840	34.957	28,917,800
2024-05-06	36.570	37.230	36.220	36.920	33.229	5,777,000
2024-05-03	36.080	36.320	35.760	36.280	32.653	5,818,400
2024-05-02	35.500	36.080	35.130	35.810	32.230	5,938,900
2024-05-01	34.770	35.520	34.540	35.280	31.753	6,827,200
2024-04-30	34.940	35.270	34.610	34.940	31.447	6,933,500
2024-04-29	34.340	35.480	34.180	35.320	31.789	8,497,700
2024-04-26	33.720	33.990	33.280	33.830	30.448	6,735,100
2024-04-25	33.490	34.270	33.160	33.520	30.169	12,003,000
2024-04-24	34.200	34.560	33.920	34.430	30.988	8,249,400
2024-04-23	33.920	34.490	33.670	34.410	30.970	6,744,500
2024-04-22	35.300	35.410	34.540	34.760	31.285	7,334,700
2024-04-19	34.510	35.720	34.510	35.370	31.834	14,618,600
2024-04-18	35.220	35.650	35.090	35.260	31.735	5,229,400
2024-04-17	36.110	36.170	35.010	35.060	31.555	6,380,900
2024-04-16	37.010	37.030	35.800	35.910	32.320	8,615,400
2024-04-15	37.670	38.000	36.560	36.770	33.094	3,535,900
2024-04-12	37.100	37.700	36.890	37.140	33.427	5,969,300
2024-04-11	37.960	38.260	37.720	37.810	34.030	4,189,400
2024-04-10	37.710	38.310	37.330	38.250	34.426	7,844,100
2024-04-09	38.100	38.590	37.740	38.140	34.327	3,673,400
2024-04-08	39.010	39.090	37.880	38.210	34.390	6,814,600
2024-04-05	39.120	39.200	38.390	38.660	34.795	3,347,500
2024-04-04	39.230	39.690	38.790	39.290	35.362	5,908,800
2024-04-03	38.760	39.130	38.630	39.070	35.164	4,047,200
2024-04-02	38.900	38.990	38.220	38.700	34.831	3,806,700
2024-04-01	38.920	39.370	38.880	39.030	35.128	2,854,700
2024-03-28	39.290	39.480	38.600	39.020	35.119	7,774,300
2024-03-27	38.070	39.400	37.410	39.390	35.452	10,984,400
2024-03-26	40.870	41.280	37.220	38.200	34.381	19,957,300
2024-03-25	39.630	40.860	39.630	40.850	36.766	4,454,800
2024-03-22	40.000	40.100	39.530	39.530	35.578	2,642,800
2024-03-21	39.430	39.990	39.050	39.880	35.893	4,243,700
2024-03-20	39.110	40.340	38.700	39.230	35.308	6,752,900
2024-03-19	35.610	38.850	35.460	38.770	34.894	12,428,900
2024-03-18	36.320	36.320	34.900	34.940	31.447	5,409,400
2024-03-15	36.090	36.440	35.680	36.350	32.716	21,737,600
2024-03-14	36.140	36.500	35.990	36.190	32.572	3,412,000
2024-03-13	36.320	36.620	35.920	36.290	32.662	2,834,900
2024-03-12	36.550	36.690	36.020	36.130	32.518	2,021,900
2024-03-11	36.090	36.890	35.870	36.620	32.959	2,006,400
2024-03-08	36.000	36.270	35.700	36.240	32.617	2,068,800
2024-03-07	35.950	36.280	35.740	35.880	32.293	2,840,000
2024-03-06	36.370	36.400	35.370	35.710	32.140	3,183,500
2024-03-05	35.650	36.110	35.650	35.850	32.266	3,057,800
2024-03-04	35.610	36.300	35.470	35.890	32.302	4,244,100
2024-03-01	35.240	35.570	34.970	35.050	31.546	2,731,000

← NewerPage 11 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.