International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	41.990	42.290	41.480	41.830	34.368	3,472,100
2022-06-29	42.500	42.650	42.020	42.440	34.869	1,978,100
2022-06-28	42.840	43.400	42.230	42.340	34.787	3,083,900
2022-06-27	43.030	43.290	42.620	42.810	35.173	2,118,100
2022-06-24	41.460	42.870	41.370	42.840	35.198	5,164,700
2022-06-23	41.090	41.410	40.420	41.120	33.784	2,576,400
2022-06-22	41.170	41.540	40.690	41.240	33.883	3,271,300
2022-06-21	41.960	42.320	41.590	41.880	34.409	4,216,500
2022-06-17	42.830	43.110	41.910	42.350	34.795	7,383,700
2022-06-16	43.210	43.330	42.160	42.710	35.091	4,144,900
2022-06-15	44.250	44.530	43.420	44.050	36.192	4,246,300
2022-06-14	43.130	44.030	42.980	43.620	35.838	3,291,000
2022-06-13	44.430	44.480	42.900	43.140	35.444	3,509,700
2022-06-10	45.230	45.430	44.650	45.000	36.972	3,092,900
2022-06-09	47.130	47.210	46.250	46.280	38.024	2,773,000
2022-06-08	47.530	47.830	47.120	47.280	38.846	1,780,400
2022-06-07	46.970	48.000	46.690	47.930	39.380	2,295,400
2022-06-06	47.240	47.720	46.880	47.260	38.829	2,620,600
2022-06-03	47.200	47.570	47.000	47.090	38.689	1,794,400
2022-06-02	47.760	47.930	46.550	47.500	39.026	2,755,600
2022-06-01	48.400	48.510	46.920	47.450	38.985	3,161,400
2022-05-31	48.680	49.170	48.260	48.450	39.807	5,324,800
2022-05-27	49.000	49.310	48.540	49.310	40.513	2,695,400
2022-05-26	48.060	48.880	47.960	48.680	39.996	2,439,400
2022-05-25	46.980	48.080	46.880	47.890	38.966	3,306,500
2022-05-24	47.810	48.090	46.070	47.190	38.397	3,382,900
2022-05-23	48.070	48.620	47.750	48.140	39.170	2,746,200
2022-05-20	48.300	48.450	46.710	47.480	38.633	3,943,000
2022-05-19	47.830	48.370	47.200	47.820	38.909	3,323,500
2022-05-18	48.780	49.060	48.160	48.330	39.324	3,600,700
2022-05-17	48.600	49.320	48.000	49.180	40.016	2,824,400
2022-05-16	47.920	48.250	47.160	47.890	38.966	3,478,100
2022-05-13	47.750	48.480	47.460	47.790	38.885	2,579,000
2022-05-12	47.800	47.930	46.690	47.580	38.714	3,008,000
2022-05-11	47.820	49.170	47.510	47.670	38.787	3,137,900
2022-05-10	48.260	48.630	46.980	47.850	38.934	3,329,700
2022-05-09	47.750	48.800	47.650	47.810	38.901	4,134,800
2022-05-06	48.010	48.300	47.330	48.160	39.186	2,517,000
2022-05-05	48.020	48.480	47.430	48.110	39.145	2,924,800
2022-05-04	46.950	48.500	46.800	48.490	39.455	2,791,700
2022-05-03	46.550	47.430	46.490	46.820	38.096	2,836,700
2022-05-02	46.560	46.860	45.710	46.550	37.876	2,771,400
2022-04-29	47.760	48.130	46.120	46.280	37.656	4,671,700
2022-04-28	48.310	49.200	45.460	47.480	38.633	5,250,000
2022-04-27	47.310	47.960	47.040	47.360	38.535	2,723,500
2022-04-26	47.330	47.880	47.020	47.020	38.258	3,189,300
2022-04-25	47.240	47.680	46.290	47.490	38.641	2,418,800
2022-04-22	49.330	49.390	47.690	47.720	38.828	2,328,100
2022-04-21	49.690	50.230	49.490	49.690	40.431	2,532,300
2022-04-20	48.860	49.650	48.770	49.410	40.203	2,432,800
2022-04-19	47.760	48.660	47.500	48.650	39.585	1,753,900
2022-04-18	47.430	47.970	47.160	47.460	38.616	1,445,600
2022-04-14	47.100	47.670	47.100	47.430	38.592	1,644,400
2022-04-13	46.260	47.230	46.260	47.050	38.283	1,667,400
2022-04-12	46.470	47.120	46.380	46.640	37.949	2,119,800
2022-04-11	47.020	48.100	46.620	46.670	37.974	2,657,800
2022-04-08	46.020	46.760	45.950	46.700	37.998	2,679,500
2022-04-07	45.570	45.680	44.750	45.380	36.924	2,024,200
2022-04-06	45.570	45.830	45.300	45.690	37.176	2,147,900
2022-04-05	45.690	46.340	45.610	45.780	37.249	2,470,900

← NewerPage 19 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.