International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.240	35.570	34.970	35.050	31.546	2,731,000
2024-02-29	34.650	35.980	34.650	35.360	31.825	4,499,000
2024-02-28	34.060	35.150	33.980	34.620	31.159	4,773,900
2024-02-27	33.930	34.300	33.860	34.200	30.781	2,235,800
2024-02-26	34.360	34.570	33.800	33.800	30.421	4,645,000
2024-02-23	34.550	34.800	34.240	34.730	31.258	3,365,900
2024-02-22	34.630	34.860	34.360	34.490	31.042	4,622,300
2024-02-21	35.330	35.380	34.600	34.730	31.258	4,076,900
2024-02-20	36.510	37.190	35.680	35.740	31.750	5,476,700
2024-02-16	35.010	35.920	35.000	35.800	31.803	5,380,700
2024-02-15	34.530	35.090	34.450	35.070	31.155	2,079,700
2024-02-14	34.690	34.900	34.240	34.530	30.675	3,068,400
2024-02-13	35.200	35.360	34.410	34.610	30.746	4,074,000
2024-02-12	35.270	35.990	35.240	35.500	31.537	3,463,300
2024-02-09	34.850	35.320	34.630	35.260	31.323	3,731,700
2024-02-08	33.980	35.050	33.850	34.890	30.995	5,976,200
2024-02-07	33.450	33.880	33.060	33.860	30.080	4,919,900
2024-02-06	32.880	33.410	32.700	33.140	29.440	3,073,500
2024-02-05	33.150	33.320	32.920	32.970	29.289	5,227,700
2024-02-02	34.020	34.150	33.100	33.460	29.724	5,693,200
2024-02-01	35.710	35.990	34.240	34.360	30.524	7,882,100
2024-01-31	36.390	36.410	35.620	35.830	31.830	5,966,100
2024-01-30	36.500	36.660	36.220	36.320	32.265	3,975,500
2024-01-29	37.270	37.430	36.550	36.720	32.620	3,267,300
2024-01-26	37.830	37.880	37.340	37.570	33.376	2,558,500
2024-01-25	36.690	37.870	36.690	37.650	33.447	3,829,700
2024-01-24	36.610	36.730	36.050	36.180	32.141	2,663,400
2024-01-23	36.480	36.930	36.350	36.510	32.434	2,291,700
2024-01-22	36.310	36.520	35.400	36.350	32.292	3,229,500
2024-01-19	36.660	36.780	36.060	36.740	32.638	2,339,300
2024-01-18	36.830	36.990	36.270	36.690	32.594	3,258,700
2024-01-17	37.000	37.320	36.830	36.900	32.780	2,274,300
2024-01-16	37.460	37.500	37.020	37.310	33.145	2,745,700
2024-01-12	38.000	38.150	37.480	37.670	33.464	1,770,400
2024-01-11	37.630	37.860	37.270	37.820	33.598	2,500,300
2024-01-10	37.530	37.700	37.340	37.560	33.367	1,809,300
2024-01-09	37.650	37.730	37.230	37.670	33.464	2,259,600
2024-01-08	37.060	37.710	37.060	37.660	33.456	2,833,700
2024-01-05	36.480	37.310	36.400	37.270	33.109	5,272,300
2024-01-04	36.350	36.690	36.310	36.470	32.398	2,949,400
2024-01-03	36.180	36.550	35.910	36.350	32.292	2,530,400
2024-01-02	36.250	36.850	36.210	36.540	32.461	3,461,900
2023-12-29	36.150	36.350	35.920	36.150	32.114	1,800,300
2023-12-28	36.350	36.520	36.140	36.250	32.203	1,469,600
2023-12-27	36.530	36.770	36.200	36.470	32.398	1,908,200
2023-12-26	36.550	36.650	36.380	36.580	32.496	1,638,000
2023-12-22	36.630	36.840	36.490	36.640	32.549	1,664,600
2023-12-21	36.850	36.930	36.360	36.580	32.496	2,333,100
2023-12-20	36.720	36.990	36.560	36.590	32.505	2,402,200
2023-12-19	37.000	37.260	36.670	36.860	32.745	6,298,900
2023-12-18	37.680	37.680	36.820	36.840	32.727	3,372,800
2023-12-15	37.480	37.890	37.180	37.430	33.251	5,645,600
2023-12-14	37.160	38.210	37.160	37.670	33.464	3,279,500
2023-12-13	35.960	37.070	35.710	36.910	32.789	3,124,800
2023-12-12	36.800	36.800	35.970	36.050	32.025	2,173,000
2023-12-11	36.720	37.020	36.580	36.910	32.789	1,705,600
2023-12-08	36.700	37.000	36.570	36.840	32.727	1,818,100
2023-12-07	36.650	36.870	36.300	36.820	32.709	2,230,700
2023-12-06	36.570	36.970	36.400	36.550	32.469	2,563,300
2023-12-05	37.130	37.130	36.380	36.440	32.372	3,544,700

← NewerPage 12 of 79 · 4,729 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.