International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	46.150	46.280	45.380	45.900	37.347	2,278,200
2022-04-01	46.460	46.520	45.290	46.300	37.673	2,401,200
2022-03-31	46.180	46.790	46.070	46.150	37.551	2,805,100
2022-03-30	46.560	46.860	46.280	46.390	37.746	2,091,100
2022-03-29	46.650	46.850	46.260	46.690	37.990	2,190,100
2022-03-28	46.300	46.300	45.330	46.120	37.526	2,255,800
2022-03-25	45.350	46.340	45.320	46.320	37.689	2,274,400
2022-03-24	44.870	45.440	44.710	45.240	36.810	2,313,000
2022-03-23	44.820	45.050	44.610	44.630	36.314	2,462,100
2022-03-22	45.500	45.990	44.670	45.090	36.688	4,265,000
2022-03-21	44.970	45.350	44.330	44.760	36.420	3,040,200
2022-03-18	44.880	45.310	44.350	45.010	36.623	9,498,000
2022-03-17	43.800	44.970	43.800	44.970	36.590	3,199,400
2022-03-16	43.530	44.730	43.420	44.160	35.931	4,003,400
2022-03-15	42.780	43.420	42.420	43.190	35.142	3,206,500
2022-03-14	42.910	43.090	42.380	42.540	34.613	3,529,900
2022-03-11	42.370	42.900	42.130	42.430	34.524	2,747,100
2022-03-10	41.610	42.490	41.360	42.040	34.206	3,090,300
2022-03-09	42.660	42.820	42.090	42.170	34.312	3,971,800
2022-03-08	41.340	42.330	40.450	41.610	33.857	4,859,200
2022-03-07	42.140	42.210	40.950	40.980	33.344	4,447,200
2022-03-04	41.570	42.270	41.350	42.210	34.345	4,062,400
2022-03-03	42.330	42.930	42.000	42.230	34.361	4,532,300
2022-03-02	41.640	42.240	41.170	42.010	34.182	6,100,700
2022-03-01	43.100	43.350	40.850	41.270	33.580	7,282,900
2022-02-28	44.510	44.650	42.980	43.530	35.419	7,338,800
2022-02-25	44.270	45.890	44.270	45.420	36.957	3,919,600
2022-02-24	44.250	44.570	42.950	44.190	35.956	5,724,800
2022-02-23	47.050	47.050	45.040	45.110	36.704	4,138,000
2022-02-22	46.880	47.370	46.650	46.910	38.169	3,862,500
2022-02-18	46.200	47.090	46.110	46.740	38.031	3,629,600
2022-02-17	45.920	46.300	45.800	46.120	37.526	2,764,500
2022-02-16	46.560	47.290	46.080	46.570	37.516	2,516,100
2022-02-15	46.650	46.990	46.250	46.730	37.644	2,769,500
2022-02-14	46.670	46.840	45.680	46.230	37.242	3,315,600
2022-02-11	46.330	47.190	46.330	46.560	37.508	2,852,700
2022-02-10	47.040	47.480	46.470	46.610	37.548	2,720,300
2022-02-09	47.370	47.560	47.010	47.160	37.991	2,125,600
2022-02-08	47.100	47.460	46.580	47.140	37.975	2,708,700
2022-02-07	47.060	47.290	46.610	46.660	37.588	2,989,400
2022-02-04	47.470	47.980	46.710	46.790	37.693	3,013,100
2022-02-03	47.870	48.280	47.260	47.560	38.313	2,886,400
2022-02-02	47.980	48.200	47.510	47.710	38.434	2,993,600
2022-02-01	48.050	48.590	47.960	48.050	38.708	3,273,900
2022-01-31	46.960	48.520	46.660	48.250	38.869	6,843,600
2022-01-28	45.430	47.240	45.160	47.180	38.007	5,011,300
2022-01-27	47.450	48.450	45.930	46.390	37.371	5,154,600
2022-01-26	47.740	48.480	46.870	47.310	38.112	3,673,900
2022-01-25	47.470	48.330	46.870	47.740	38.458	3,680,300
2022-01-24	46.470	48.350	46.340	48.230	38.853	5,386,600
2022-01-21	48.240	48.360	47.090	47.290	38.096	4,181,300
2022-01-20	48.140	49.190	47.650	48.170	38.804	3,592,800
2022-01-19	49.520	49.660	48.840	49.350	39.755	2,647,600
2022-01-18	49.160	49.410	48.320	49.310	39.723	2,866,900
2022-01-14	48.890	49.580	48.610	49.500	39.876	2,951,100
2022-01-13	48.690	49.740	48.600	49.300	39.715	2,639,900
2022-01-12	48.550	48.840	48.230	48.490	39.062	2,329,500
2022-01-11	48.770	48.910	48.050	48.520	39.086	1,955,100
2022-01-10	49.100	49.430	48.010	48.570	39.127	3,304,400
2022-01-07	48.330	49.250	48.280	48.870	39.368	2,796,000

← NewerPage 20 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.