International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	36.870	37.370	36.790	37.360	33.189	4,714,900
2023-12-01	36.790	37.670	36.590	37.190	33.038	4,521,000
2023-11-30	36.360	37.030	36.270	36.940	32.816	6,130,400
2023-11-29	34.380	36.000	34.380	35.790	31.794	4,679,200
2023-11-28	34.270	34.580	33.950	34.260	30.435	3,432,300
2023-11-27	32.750	34.650	32.510	34.120	30.311	8,217,700
2023-11-24	33.000	33.200	32.830	32.930	29.254	1,046,800
2023-11-22	32.510	32.970	32.330	32.920	29.245	1,991,900
2023-11-21	32.690	32.790	32.210	32.490	28.863	2,668,600
2023-11-20	33.170	33.220	31.770	32.580	28.943	5,253,300
2023-11-17	33.860	33.900	33.230	33.380	29.653	2,292,900
2023-11-16	34.020	34.070	33.100	33.620	29.867	2,581,900
2023-11-15	33.590	34.220	33.590	34.070	30.266	2,551,000
2023-11-14	32.280	33.580	32.280	33.520	29.778	3,494,600
2023-11-13	33.090	33.130	32.210	32.430	28.398	3,429,900
2023-11-10	33.210	33.370	32.750	33.090	28.976	3,233,800
2023-11-09	33.760	33.830	33.220	33.260	29.125	3,491,300
2023-11-08	33.930	33.930	33.310	33.560	29.388	2,500,000
2023-11-07	34.080	34.140	33.750	33.850	29.642	2,634,600
2023-11-06	34.620	34.630	34.240	34.350	30.079	2,355,000
2023-11-03	34.310	34.970	34.210	34.600	30.298	2,147,500
2023-11-02	34.000	34.280	33.900	34.050	29.817	2,592,800
2023-11-01	33.800	33.940	33.490	33.610	29.431	3,400,400
2023-10-31	33.430	34.110	33.320	33.730	29.536	3,185,400
2023-10-30	33.350	33.550	33.170	33.390	29.239	2,471,000
2023-10-27	32.770	33.340	32.560	33.140	29.020	3,855,200
2023-10-26	32.880	33.700	32.320	32.880	28.792	5,396,500
2023-10-25	33.040	33.400	32.800	33.120	29.002	2,750,700
2023-10-24	32.730	33.350	32.540	33.260	29.125	3,372,000
2023-10-23	33.070	33.300	32.390	32.410	28.381	4,342,200
2023-10-20	34.300	34.380	33.240	33.330	29.186	3,157,100
2023-10-19	35.010	35.210	34.260	34.260	30.001	2,796,400
2023-10-18	35.290	35.860	34.960	35.260	30.876	4,380,900
2023-10-17	34.890	35.620	34.870	35.510	31.095	2,639,400
2023-10-16	35.200	35.380	34.890	35.010	30.657	2,714,400
2023-10-13	35.210	35.420	34.960	35.150	30.780	1,742,500
2023-10-12	35.530	35.530	34.880	35.120	30.754	2,209,400
2023-10-11	35.490	35.730	35.040	35.430	31.025	1,477,400
2023-10-10	35.410	35.750	35.340	35.370	30.973	2,060,100
2023-10-09	34.550	35.350	34.520	35.160	30.789	1,904,000
2023-10-06	34.950	35.020	34.490	34.550	30.255	3,245,500
2023-10-05	35.300	35.590	34.890	34.950	30.605	2,200,900
2023-10-04	35.360	35.670	35.100	35.440	31.034	2,465,200
2023-10-03	35.040	35.580	34.840	35.150	30.780	3,763,800
2023-10-02	35.340	35.530	34.960	35.470	31.060	3,036,600
2023-09-29	35.570	35.850	35.320	35.470	31.060	2,564,900
2023-09-28	35.100	35.390	34.850	35.350	30.955	2,131,800
2023-09-27	35.400	35.570	34.760	34.950	30.605	3,175,600
2023-09-26	34.640	34.840	34.440	34.530	30.237	2,444,800
2023-09-25	33.890	35.070	33.850	34.810	30.482	3,043,300
2023-09-22	34.300	34.960	34.020	34.070	29.834	3,320,200
2023-09-21	34.360	34.950	34.040	34.130	29.887	4,260,400
2023-09-20	34.270	34.380	33.700	33.720	29.528	2,251,900
2023-09-19	34.130	34.460	33.780	34.100	29.860	3,047,400
2023-09-18	34.320	34.570	33.950	34.160	29.913	3,001,000
2023-09-15	34.640	34.850	34.220	34.240	29.983	5,919,000
2023-09-14	34.370	34.750	34.190	34.610	30.307	2,516,700
2023-09-13	34.650	34.720	33.600	33.810	29.607	3,368,800
2023-09-12	34.690	35.060	34.420	34.500	30.211	2,163,300
2023-09-11	34.870	35.060	34.500	34.600	30.298	2,384,900

← NewerPage 13 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.