International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.750	32.850	31.130	31.770	26.381	8,462,600
2022-09-23	33.200	33.400	32.490	33.100	27.486	3,510,200
2022-09-22	34.300	34.400	33.550	33.810	28.075	3,421,300
2022-09-21	34.950	35.500	34.240	34.260	28.449	2,964,400
2022-09-20	35.790	35.970	34.430	34.830	28.922	4,213,600
2022-09-19	35.340	36.550	35.300	36.520	30.326	5,320,300
2022-09-16	37.120	37.120	34.750	35.230	29.254	12,447,800
2022-09-15	39.750	40.170	39.520	39.680	32.950	2,303,200
2022-09-14	40.360	40.560	39.370	39.680	32.950	2,733,200
2022-09-13	41.410	41.500	40.390	40.490	33.622	2,142,600
2022-09-12	42.000	42.690	41.850	42.170	35.017	1,659,100
2022-09-09	41.910	41.990	41.490	41.720	34.644	1,638,600
2022-09-08	40.710	41.630	40.280	41.570	34.519	2,364,000
2022-09-07	40.380	41.110	40.170	41.060	34.096	2,297,500
2022-09-06	41.020	41.060	40.130	40.330	33.489	2,541,600
2022-09-02	41.820	41.980	40.830	40.930	33.988	2,087,600
2022-09-01	41.530	41.680	41.000	41.310	34.303	2,068,900
2022-08-31	42.230	42.550	41.580	41.620	34.561	2,922,500
2022-08-30	42.200	42.420	41.510	42.100	34.959	2,122,500
2022-08-29	42.360	42.500	42.020	42.150	35.001	1,929,700
2022-08-26	44.010	44.080	42.600	42.620	35.391	1,631,500
2022-08-25	42.870	43.880	42.810	43.870	36.429	1,591,500
2022-08-24	42.610	42.870	42.360	42.610	35.383	1,809,900
2022-08-23	42.590	43.070	42.400	42.780	35.524	1,353,700
2022-08-22	42.890	42.980	42.210	42.500	35.291	2,704,800
2022-08-19	43.960	43.980	43.400	43.590	36.196	5,698,000
2022-08-18	44.140	44.250	43.750	44.140	36.653	1,727,400
2022-08-17	44.510	44.840	44.330	44.400	36.869	2,154,200
2022-08-16	44.380	45.180	44.240	44.980	37.351	2,416,300
2022-08-15	44.210	44.540	43.920	44.490	36.944	2,159,400
2022-08-12	43.780	44.630	43.620	44.510	36.960	2,823,700
2022-08-11	43.750	44.140	43.610	43.800	35.986	2,161,900
2022-08-10	43.220	43.780	43.180	43.410	35.666	2,061,300
2022-08-09	42.620	42.750	42.270	42.510	34.926	1,985,400
2022-08-08	42.280	42.790	42.200	42.480	34.902	2,266,300
2022-08-05	41.620	42.130	41.430	41.790	34.335	1,882,800
2022-08-04	42.450	42.660	41.830	41.870	34.401	2,598,600
2022-08-03	42.720	42.880	42.080	42.610	35.009	2,637,200
2022-08-02	42.660	42.810	42.010	42.340	34.787	2,511,200
2022-08-01	42.540	43.120	42.350	42.820	35.181	2,909,300
2022-07-29	43.230	43.370	42.370	42.770	35.140	4,700,200
2022-07-28	43.480	44.070	42.220	43.020	35.346	5,159,400
2022-07-27	41.880	42.860	41.710	42.620	35.017	5,077,100
2022-07-26	43.080	43.140	41.200	41.780	34.327	4,467,500
2022-07-25	43.270	43.670	42.840	43.460	35.707	1,877,300
2022-07-22	43.380	43.560	42.940	43.190	35.485	1,592,900
2022-07-21	42.810	43.310	42.650	43.270	35.551	1,813,300
2022-07-20	42.400	43.050	42.340	42.940	35.280	1,927,700
2022-07-19	42.010	42.800	41.940	42.610	35.009	1,889,400
2022-07-18	42.090	42.320	41.220	41.420	34.031	2,307,200
2022-07-15	42.330	42.440	41.740	41.920	34.442	2,211,100
2022-07-14	41.290	41.930	41.180	41.780	34.327	2,114,000
2022-07-13	42.200	42.490	41.830	42.140	34.622	2,094,700
2022-07-12	42.120	43.280	42.010	42.770	35.140	2,569,400
2022-07-11	42.170	42.610	41.870	42.230	34.696	2,031,700
2022-07-08	43.250	43.310	42.660	42.710	35.091	2,344,000
2022-07-07	42.340	43.390	42.340	43.060	35.378	2,624,000
2022-07-06	41.760	42.340	41.160	41.870	34.401	2,968,100
2022-07-05	41.350	41.630	40.210	41.610	34.187	3,492,500
2022-07-01	41.500	42.210	41.060	41.980	34.491	4,010,500

← NewerPage 18 of 79 · 4,730 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.