International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	35.710	35.890	34.620	34.920	29.384	3,596,400
2022-12-16	36.200	36.310	35.080	35.610	29.965	6,248,400
2022-12-15	36.590	36.790	36.270	36.540	30.747	3,623,300
2022-12-14	37.140	37.800	36.790	37.100	31.219	2,778,700
2022-12-13	37.890	38.030	36.940	37.220	31.320	4,787,900
2022-12-12	36.070	36.810	35.950	36.800	30.966	2,572,700
2022-12-09	36.380	36.530	36.010	36.080	30.360	1,744,900
2022-12-08	36.390	36.530	36.020	36.170	30.436	1,487,400
2022-12-07	36.150	36.730	36.030	36.150	30.419	2,003,600
2022-12-06	36.420	36.740	36.030	36.420	30.646	2,218,700
2022-12-05	36.760	36.940	36.380	36.520	30.731	2,465,300
2022-12-02	37.080	37.220	36.700	37.100	31.219	2,631,500
2022-12-01	37.420	37.640	36.980	37.390	31.463	3,886,200
2022-11-30	36.230	37.130	35.590	37.120	31.235	6,137,200
2022-11-29	35.830	36.450	35.630	36.330	30.571	2,403,100
2022-11-28	36.350	36.430	35.730	35.780	30.108	2,682,000
2022-11-25	36.800	36.910	36.540	36.720	30.899	861,800
2022-11-23	36.760	36.910	36.530	36.810	30.975	1,555,400
2022-11-22	36.490	36.950	36.280	36.710	30.890	2,258,600
2022-11-21	35.550	36.280	35.540	36.190	30.453	2,544,300
2022-11-18	36.090	36.200	35.560	35.770	30.099	6,472,200
2022-11-17	35.270	35.820	35.040	35.740	30.074	3,289,900
2022-11-16	36.380	36.500	35.680	35.780	30.108	2,572,700
2022-11-15	36.780	37.100	36.060	36.510	30.722	3,640,800
2022-11-14	36.190	37.140	36.020	36.210	30.470	4,123,800
2022-11-11	35.510	36.870	35.190	36.630	30.417	5,185,600
2022-11-10	34.090	35.160	33.760	35.140	29.180	4,051,600
2022-11-09	33.250	33.580	33.060	33.220	27.585	3,172,000
2022-11-08	33.750	33.850	33.240	33.520	27.834	3,139,800
2022-11-07	33.770	33.890	33.220	33.590	27.893	2,525,600
2022-11-04	33.290	33.770	32.950	33.670	27.959	3,069,200
2022-11-03	32.520	33.070	32.390	32.690	27.145	2,925,900
2022-11-02	33.350	33.990	32.710	32.720	27.170	3,353,200
2022-11-01	33.970	34.050	32.870	33.530	27.843	3,369,200
2022-10-31	33.530	33.920	33.330	33.610	27.909	3,598,600
2022-10-28	33.000	33.880	32.880	33.820	28.084	3,635,700
2022-10-27	32.420	34.150	32.180	32.990	27.394	6,335,700
2022-10-26	33.610	33.880	33.080	33.220	27.585	4,427,500
2022-10-25	32.620	33.580	32.400	33.440	27.768	3,548,300
2022-10-24	33.390	33.400	32.850	32.970	27.378	3,189,000
2022-10-21	31.940	33.080	31.900	33.080	27.469	3,471,400
2022-10-20	32.590	32.970	31.840	31.910	26.498	2,728,600
2022-10-19	33.170	33.280	32.240	32.560	27.037	3,136,700
2022-10-18	33.710	34.080	33.330	33.540	27.851	4,000,800
2022-10-17	33.320	33.580	33.010	33.230	27.594	3,561,400
2022-10-14	33.070	33.380	32.510	32.620	27.087	3,191,400
2022-10-13	31.010	32.890	30.880	32.780	27.220	3,506,500
2022-10-12	31.880	31.920	31.480	31.500	26.157	2,544,300
2022-10-11	31.150	31.990	30.690	31.580	26.224	4,334,700
2022-10-10	31.870	31.940	31.360	31.570	26.215	3,265,100
2022-10-07	31.760	31.810	31.300	31.560	26.207	3,683,900
2022-10-06	32.440	32.790	31.970	32.200	26.738	3,838,200
2022-10-05	32.680	33.100	32.390	32.870	27.295	4,674,600
2022-10-04	33.000	33.390	32.800	33.250	27.610	4,782,700
2022-10-03	32.230	32.960	31.800	32.540	27.021	6,139,000
2022-09-30	32.030	32.730	31.640	31.700	26.323	4,340,300
2022-09-29	32.060	32.260	31.340	32.090	26.647	4,583,600
2022-09-28	32.200	32.800	32.120	32.710	27.162	5,793,500
2022-09-27	32.250	32.580	31.580	31.900	26.489	5,500,100
2022-09-26	32.750	32.850	31.130	31.770	26.381	8,462,600

← NewerPage 17 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.