International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.710	38.730	37.400	37.910	37.483	4,465,600
2026-07-22	36.420	38.200	36.400	38.090	37.661	5,016,300
2026-07-21	36.710	36.850	35.950	36.350	35.941	5,997,500
2026-07-20	37.790	37.820	36.220	36.250	35.842	5,820,500
2026-07-17	38.240	38.820	37.120	37.560	37.137	3,726,400
2026-07-16	36.870	37.920	36.720	37.870	37.444	4,485,100
2026-07-15	37.000	37.560	36.640	36.740	36.326	5,839,600
2026-07-14	36.870	37.060	35.870	36.500	36.089	5,414,300
2026-07-13	38.360	38.600	36.810	37.000	36.583	6,606,000
2026-07-10	37.620	38.600	37.280	37.930	37.503	5,040,900
2026-07-09	37.220	37.630	36.630	37.180	36.761	5,757,400
2026-07-08	37.510	37.510	35.990	36.670	36.257	4,868,600
2026-07-07	38.830	38.910	37.850	37.920	37.493	4,642,700
2026-07-06	38.330	38.820	38.060	38.580	38.146	4,139,000
2026-07-02	38.380	38.910	37.750	38.790	38.353	3,340,200
2026-07-01	38.020	39.030	37.890	38.340	37.908	4,196,700
2026-06-30	37.960	38.250	37.560	38.100	37.671	4,785,000
2026-06-29	38.240	38.380	37.420	38.230	37.800	4,768,100
2026-06-26	38.620	39.060	38.430	38.760	38.324	4,950,100
2026-06-25	38.800	39.820	38.400	39.020	38.581	6,966,300
2026-06-24	37.060	38.670	36.830	38.300	37.869	6,007,900
2026-06-23	36.250	37.210	36.120	36.560	36.148	4,954,700
2026-06-22	37.160	37.740	36.860	36.890	36.475	8,202,800
2026-06-18	36.360	37.830	36.360	36.820	36.405	11,515,900
2026-06-17	36.080	37.310	35.850	36.160	35.753	6,902,800
2026-06-16	36.520	37.150	35.920	36.150	35.743	5,301,800
2026-06-15	37.080	37.810	36.320	36.390	35.980	7,483,300
2026-06-12	35.440	36.220	34.640	36.150	35.743	9,354,600
2026-06-11	31.810	35.230	31.810	34.950	34.557	9,754,100
2026-06-10	33.850	34.020	31.780	31.850	31.491	6,302,900
2026-06-09	33.170	34.130	32.790	34.120	33.736	5,656,600
2026-06-08	33.250	33.430	32.660	32.860	32.490	3,924,500
2026-06-05	33.540	34.290	33.170	33.610	33.232	5,145,100
2026-06-04	34.050	34.530	33.390	33.880	33.499	5,366,600
2026-06-03	33.420	33.860	33.080	33.400	33.024	5,033,500
2026-06-02	33.390	34.270	33.220	33.830	33.449	5,582,700
2026-06-01	32.940	33.830	32.320	33.690	33.311	6,007,900
2026-05-29	32.940	33.830	32.670	33.470	33.093	8,823,900
2026-05-28	32.000	33.470	31.600	33.320	32.945	4,939,900
2026-05-27	32.320	32.740	31.990	32.420	32.055	4,588,500
2026-05-26	31.690	32.100	31.540	31.960	31.600	4,954,100
2026-05-22	31.190	31.490	30.940	31.290	30.938	6,173,600
2026-05-21	30.560	32.000	30.180	31.500	30.688	6,170,900
2026-05-20	29.550	30.900	29.260	30.880	30.084	6,553,000
2026-05-19	30.250	30.350	29.360	29.380	28.622	5,017,800
2026-05-18	30.450	31.090	30.330	30.400	29.616	5,747,000
2026-05-15	31.260	31.510	30.130	30.260	29.480	6,549,200
2026-05-14	32.350	32.370	31.530	31.600	30.785	6,713,300
2026-05-13	32.760	33.270	31.940	31.980	31.155	5,726,900
2026-05-12	32.770	33.160	32.140	32.870	32.022	5,469,700
2026-05-11	33.010	33.010	32.450	32.470	31.633	4,692,300
2026-05-08	33.240	33.410	32.720	33.030	32.178	4,919,300
2026-05-07	33.720	34.120	33.030	33.080	32.227	6,412,900
2026-05-06	32.820	33.770	32.610	33.520	32.655	9,519,400
2026-05-05	31.580	32.250	31.160	31.860	31.038	7,691,000
2026-05-04	32.420	33.100	31.130	31.200	30.395	7,544,600
2026-05-01	30.720	32.120	30.170	31.760	30.941	13,283,900
2026-04-30	31.590	32.000	29.450	30.420	29.635	18,060,500
2026-04-29	33.850	34.120	33.300	33.580	32.714	8,275,700
2026-04-28	32.910	34.250	32.370	34.020	33.143	8,236,900

← NewerPage 2 of 79 · 4,728 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.