International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	31.560	31.920	31.410	31.550	27.266	3,907,400
2023-06-12	31.380	31.590	30.960	31.330	27.076	4,061,300
2023-06-09	31.770	31.770	31.450	31.680	27.379	3,450,400
2023-06-08	32.190	32.400	31.440	31.750	27.439	3,914,000
2023-06-07	31.140	32.170	30.990	32.130	27.768	4,642,900
2023-06-06	30.250	30.940	30.250	30.830	26.644	4,876,400
2023-06-05	30.530	30.730	30.210	30.280	26.169	3,328,700
2023-06-02	29.590	30.660	29.550	30.380	26.255	3,969,100
2023-06-01	29.540	29.620	29.010	29.170	25.210	3,709,500
2023-05-31	30.000	30.090	29.410	29.440	25.443	6,653,100
2023-05-30	30.540	30.590	30.050	30.140	26.048	3,785,500
2023-05-26	30.730	30.920	30.560	30.620	26.463	2,974,600
2023-05-25	31.000	31.000	30.410	30.610	26.454	4,062,400
2023-05-24	31.860	31.950	31.390	31.460	26.788	2,984,500
2023-05-23	31.820	32.340	31.550	31.960	27.214	2,640,500
2023-05-22	31.750	31.850	31.360	31.730	27.018	3,091,700
2023-05-19	32.350	32.370	31.850	31.960	27.214	3,373,600
2023-05-18	31.950	32.040	31.600	32.030	27.274	1,876,100
2023-05-17	31.590	32.140	31.450	32.100	27.333	2,445,500
2023-05-16	31.830	31.830	31.300	31.480	26.805	2,998,700
2023-05-15	31.790	31.930	31.410	31.820	27.095	3,104,700
2023-05-12	31.840	32.070	31.480	31.760	27.044	2,886,700
2023-05-11	31.700	31.880	31.460	31.690	26.984	3,981,600
2023-05-10	32.310	32.360	31.410	31.890	27.155	3,335,700
2023-05-09	32.140	32.330	32.020	32.120	27.350	2,177,500
2023-05-08	32.550	32.700	32.190	32.380	27.572	1,749,200
2023-05-05	32.170	32.550	32.050	32.350	27.546	2,006,400
2023-05-04	32.280	32.440	31.690	31.790	27.069	3,061,800
2023-05-03	32.480	32.990	32.230	32.300	27.504	2,964,700
2023-05-02	32.990	33.200	31.800	32.320	27.521	4,206,400
2023-05-01	33.080	33.800	32.950	33.240	28.304	3,245,700
2023-04-28	33.250	33.590	32.710	33.110	28.193	4,202,900
2023-04-27	33.460	34.000	32.400	33.010	28.108	5,459,400
2023-04-26	34.880	35.050	34.270	34.560	29.428	3,160,100
2023-04-25	35.010	35.230	34.560	34.690	29.539	5,127,500
2023-04-24	36.040	36.490	36.040	36.380	30.978	2,664,600
2023-04-21	36.500	36.580	35.850	36.040	30.688	1,905,400
2023-04-20	36.340	36.600	36.310	36.550	31.123	1,840,700
2023-04-19	36.400	36.770	36.230	36.570	31.140	1,749,800
2023-04-18	36.360	36.530	36.190	36.490	31.072	1,870,500
2023-04-17	35.940	36.380	35.860	36.340	30.944	1,982,800
2023-04-14	35.960	36.300	35.530	35.910	30.578	3,069,000
2023-04-13	36.470	36.670	35.960	36.400	30.995	2,033,100
2023-04-12	36.830	37.030	36.300	36.470	31.055	1,559,500
2023-04-11	36.280	36.980	36.210	36.540	31.114	2,546,800
2023-04-10	35.710	36.030	35.400	35.890	30.561	1,780,400
2023-04-06	35.530	35.820	35.350	35.780	30.467	2,690,900
2023-04-05	35.100	35.550	35.010	35.470	30.203	2,356,600
2023-04-04	35.990	36.050	35.050	35.360	30.109	2,579,000
2023-04-03	36.100	36.410	35.820	35.960	30.620	3,102,400
2023-03-31	35.530	36.130	35.480	36.060	30.705	3,611,500
2023-03-30	35.500	35.570	35.140	35.240	30.007	1,530,500
2023-03-29	35.030	35.190	34.870	35.070	29.862	1,970,900
2023-03-28	34.440	34.850	34.360	34.660	29.513	1,780,500
2023-03-27	35.000	35.020	34.490	34.500	29.377	3,166,600
2023-03-24	33.780	34.660	33.440	34.480	29.360	3,047,700
2023-03-23	34.410	34.780	33.810	34.110	29.045	2,901,300
2023-03-22	35.370	35.390	34.380	34.400	29.292	3,744,500
2023-03-21	35.460	35.490	35.140	35.240	30.007	3,078,500
2023-03-20	34.600	35.320	34.600	34.830	29.658	3,499,900

← NewerPage 15 of 21 · 1,255 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.