International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	34.540	34.540	33.420	34.060	29.002	7,959,500
2023-03-16	34.000	34.890	33.870	34.670	29.522	3,134,100
2023-03-15	34.650	34.710	34.120	34.480	29.360	3,660,900
2023-03-14	35.520	35.780	35.010	35.440	30.177	3,043,300
2023-03-13	35.000	35.500	34.700	34.850	29.675	3,289,600
2023-03-10	36.060	36.180	35.180	35.520	30.246	2,486,500
2023-03-09	36.990	37.140	36.090	36.200	30.825	2,253,200
2023-03-08	36.370	36.940	36.340	36.820	31.353	2,854,800
2023-03-07	36.600	36.730	36.100	36.290	30.901	2,542,600
2023-03-06	37.560	37.580	36.430	36.620	31.182	3,250,400
2023-03-03	37.690	38.000	37.190	37.770	32.161	3,215,400
2023-03-02	36.890	37.680	36.670	37.520	31.949	2,965,300
2023-03-01	36.250	37.150	36.170	36.690	31.242	2,219,000
2023-02-28	36.540	36.750	36.340	36.390	30.986	3,633,500
2023-02-27	37.120	37.190	36.450	36.580	31.148	2,489,300
2023-02-24	36.140	36.970	35.970	36.490	31.072	3,273,400
2023-02-23	36.450	36.670	35.990	36.550	31.123	1,686,700
2023-02-22	36.050	36.620	36.050	36.280	30.893	2,202,900
2023-02-21	37.700	37.800	35.820	36.110	30.748	4,589,600
2023-02-17	38.570	38.710	38.050	38.270	32.587	4,085,000
2023-02-16	38.280	39.000	38.200	38.640	32.902	2,245,600
2023-02-15	38.800	39.370	38.800	39.280	33.053	3,090,500
2023-02-14	39.100	39.360	38.870	39.150	32.944	2,366,400
2023-02-13	38.780	39.460	38.680	39.190	32.977	2,236,600
2023-02-10	38.210	38.720	37.850	38.630	32.506	3,131,700
2023-02-09	39.630	39.650	38.130	38.370	32.287	3,608,500
2023-02-08	40.010	40.280	39.280	39.440	33.188	3,532,100
2023-02-07	40.320	40.770	39.960	40.280	33.894	2,547,400
2023-02-06	41.090	41.200	40.420	40.540	34.113	2,478,500
2023-02-03	41.230	41.870	41.200	41.360	34.803	2,650,300
2023-02-02	41.250	41.610	40.830	41.530	34.946	4,356,100
2023-02-01	41.300	41.500	40.380	40.850	34.374	6,862,300
2023-01-31	39.660	41.890	39.400	41.820	35.190	10,851,200
2023-01-30	37.800	38.380	37.770	37.790	31.799	4,174,500
2023-01-27	37.290	38.260	37.180	38.110	32.068	3,282,300
2023-01-26	36.400	37.270	36.330	37.230	31.328	2,552,900
2023-01-25	36.470	36.680	35.800	36.320	30.562	2,998,300
2023-01-24	37.470	37.510	36.580	36.750	30.924	2,241,400
2023-01-23	37.590	37.880	37.200	37.470	31.530	2,058,500
2023-01-20	36.510	37.530	36.500	37.530	31.580	2,445,200
2023-01-19	36.530	36.870	35.920	36.630	30.823	2,299,600
2023-01-18	37.640	37.810	36.860	36.910	31.059	2,138,800
2023-01-17	38.250	38.360	37.530	37.540	31.589	2,165,300
2023-01-13	37.510	38.410	37.380	38.250	32.186	3,447,200
2023-01-12	37.800	38.100	37.370	37.820	31.824	2,315,100
2023-01-11	37.930	38.060	37.460	37.610	31.648	3,533,800
2023-01-10	36.960	37.660	36.420	37.620	31.656	3,299,500
2023-01-09	36.680	37.670	36.680	37.010	31.143	2,951,300
2023-01-06	36.580	36.900	36.350	36.640	30.832	2,167,300
2023-01-05	36.480	36.570	35.900	36.200	30.461	3,407,300
2023-01-04	35.760	36.860	35.650	36.830	30.991	4,592,300
2023-01-03	34.760	35.510	34.710	35.410	29.797	3,692,600
2022-12-30	34.500	34.760	34.240	34.630	29.140	2,016,800
2022-12-29	34.510	35.030	34.440	34.770	29.258	1,751,200
2022-12-28	34.700	35.100	34.150	34.360	28.913	2,312,600
2022-12-27	34.710	35.040	34.530	34.910	29.376	1,670,600
2022-12-23	34.360	34.880	34.290	34.730	29.224	2,001,400
2022-12-22	34.380	34.450	33.750	34.430	28.972	6,327,500
2022-12-21	34.930	35.120	34.600	34.660	29.165	3,045,700
2022-12-20	34.900	35.100	34.610	34.680	29.182	2,733,500

← NewerPage 16 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.