International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	33.590	34.680	33.470	34.630	30.325	3,197,100
2023-09-07	33.800	34.210	33.300	33.580	29.405	4,101,900
2023-09-06	34.260	34.410	33.750	33.880	29.668	2,295,300
2023-09-05	35.000	35.090	34.310	34.320	30.053	2,494,200
2023-09-01	35.190	35.470	35.120	35.190	30.815	2,211,100
2023-08-31	34.930	34.940	34.730	34.920	30.579	3,216,200
2023-08-30	34.730	34.830	34.560	34.810	30.482	1,452,600
2023-08-29	34.540	34.690	34.360	34.680	30.368	1,270,700
2023-08-28	34.080	34.590	34.040	34.450	30.167	1,682,000
2023-08-25	33.980	34.120	33.700	33.930	29.712	2,678,900
2023-08-24	33.610	34.270	33.610	33.740	29.545	2,038,900
2023-08-23	33.840	33.980	33.570	33.880	29.668	1,607,300
2023-08-22	34.070	34.250	33.670	33.770	29.572	1,702,200
2023-08-21	34.420	34.450	33.650	34.060	29.825	2,247,900
2023-08-18	34.030	34.570	34.000	34.510	30.220	3,754,800
2023-08-17	34.160	34.560	34.070	34.230	29.974	2,385,000
2023-08-16	34.140	34.440	34.000	34.030	29.799	2,334,600
2023-08-15	34.350	34.670	34.230	34.300	30.036	2,100,300
2023-08-14	34.850	34.860	34.480	34.700	30.386	2,757,500
2023-08-11	35.330	35.690	35.290	35.420	30.611	2,318,700
2023-08-10	35.860	35.920	35.400	35.550	30.723	2,033,400
2023-08-09	35.740	35.940	35.590	35.710	30.862	1,522,500
2023-08-08	35.560	35.940	35.320	35.850	30.983	2,400,900
2023-08-07	36.390	36.600	35.970	36.140	31.233	2,336,000
2023-08-04	36.600	37.110	36.240	36.260	31.337	2,489,900
2023-08-03	36.610	37.200	36.230	36.620	31.648	3,365,000
2023-08-02	35.890	37.000	35.890	36.590	31.622	5,842,000
2023-08-01	36.000	36.180	35.650	35.940	31.060	3,031,200
2023-07-31	35.860	36.210	35.860	36.060	31.164	3,383,700
2023-07-28	35.910	36.260	35.640	35.740	30.887	3,449,100
2023-07-27	34.520	36.030	34.400	35.400	30.594	6,959,700
2023-07-26	34.000	34.150	33.510	33.770	29.185	3,585,100
2023-07-25	32.700	34.070	32.660	33.930	29.323	8,142,400
2023-07-24	32.000	32.440	31.910	32.370	27.975	2,630,400
2023-07-21	31.610	31.920	31.280	31.850	27.526	3,189,600
2023-07-20	31.700	31.770	31.320	31.610	27.318	2,395,500
2023-07-19	31.380	31.650	31.230	31.560	27.275	3,050,200
2023-07-18	30.820	31.580	30.780	31.360	27.102	3,201,600
2023-07-17	31.150	31.190	30.980	30.990	26.782	2,793,400
2023-07-14	31.860	31.860	31.320	31.400	27.137	3,566,900
2023-07-13	31.630	31.970	31.550	31.830	27.508	2,509,000
2023-07-12	32.160	32.360	31.740	31.810	27.491	2,335,100
2023-07-11	31.420	31.820	31.290	31.700	27.396	2,596,400
2023-07-10	30.990	31.650	30.880	31.220	26.981	3,427,300
2023-07-07	31.250	32.280	31.250	31.800	27.482	3,707,300
2023-07-06	31.160	31.370	30.810	31.300	27.050	3,263,900
2023-07-05	31.470	31.600	31.220	31.330	27.076	4,034,700
2023-07-03	31.860	32.370	31.790	32.030	27.681	1,721,200
2023-06-30	31.430	31.880	31.080	31.810	27.491	3,210,200
2023-06-29	31.200	31.690	31.110	31.680	27.379	2,351,700
2023-06-28	31.610	31.610	31.000	31.370	27.111	2,042,200
2023-06-27	31.290	31.820	31.080	31.670	27.370	2,253,100
2023-06-26	30.750	31.400	30.710	31.340	27.085	2,665,100
2023-06-23	30.440	30.690	30.230	30.600	26.445	3,169,900
2023-06-22	31.100	31.120	30.540	30.740	26.566	3,750,000
2023-06-21	31.210	31.600	30.830	31.120	26.895	2,984,600
2023-06-20	31.500	31.650	31.170	31.520	27.240	3,705,500
2023-06-16	31.750	32.040	31.590	31.980	27.638	7,100,100
2023-06-15	31.660	31.870	31.370	31.810	27.491	3,238,300
2023-06-14	31.900	32.160	31.580	31.800	27.482	3,883,900

← NewerPage 14 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.