International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	49.190	49.270	48.070	48.340	38.941	2,773,900
2022-01-05	48.430	49.380	48.400	48.690	39.223	4,216,100
2022-01-04	47.020	49.040	47.000	48.470	39.046	4,110,600
2022-01-03	47.350	47.550	46.650	46.790	37.693	2,808,400
2021-12-31	46.560	47.170	46.560	46.980	37.846	1,790,300
2021-12-30	46.840	47.190	46.620	46.680	37.604	1,669,900
2021-12-29	46.510	46.980	46.510	46.720	37.636	1,786,900
2021-12-28	46.300	46.800	46.300	46.670	37.596	2,112,400
2021-12-27	45.800	46.390	45.750	46.330	37.322	1,754,000
2021-12-23	45.570	46.030	45.510	45.840	36.927	2,403,500
2021-12-22	45.330	45.640	44.910	45.270	36.468	3,231,700
2021-12-21	45.000	45.690	45.000	45.320	36.509	3,963,300
2021-12-20	45.220	45.450	43.870	44.570	35.904	5,221,000
2021-12-17	47.060	47.200	45.750	45.840	36.927	7,606,000
2021-12-16	46.420	47.140	46.320	47.010	37.870	5,386,500
2021-12-15	45.600	46.290	44.880	46.200	37.217	5,467,800
2021-12-14	45.900	46.270	45.400	45.540	36.686	6,463,200
2021-12-13	45.870	46.120	45.270	45.840	36.927	4,100,500
2021-12-10	46.500	46.500	45.750	45.890	36.968	4,555,100
2021-12-09	46.220	46.660	45.790	46.170	37.193	4,403,300
2021-12-08	46.760	47.210	46.210	46.400	37.379	11,208,600
2021-12-07	47.180	47.320	46.260	46.650	37.580	4,326,400
2021-12-06	46.860	47.490	46.860	47.050	37.902	4,119,900
2021-12-03	45.770	47.010	45.770	46.450	37.419	3,939,300
2021-12-02	45.410	46.210	45.070	45.880	36.960	4,267,600
2021-12-01	46.120	46.680	45.130	45.130	36.356	3,947,400
2021-11-30	46.810	46.900	45.280	45.520	36.670	6,170,700
2021-11-29	48.160	48.160	47.190	47.220	38.039	2,721,400
2021-11-26	46.440	47.800	46.180	47.530	38.289	2,330,700
2021-11-24	48.370	48.370	47.460	47.550	38.305	1,892,900
2021-11-23	48.570	48.600	48.010	48.310	38.917	1,924,300
2021-11-22	47.620	48.760	46.910	48.440	39.022	3,318,200
2021-11-19	48.080	48.270	47.260	47.580	38.329	2,919,200
2021-11-18	48.900	49.390	48.320	48.570	39.127	2,186,800
2021-11-17	49.150	49.350	48.770	48.930	39.417	2,326,400
2021-11-16	49.410	49.840	49.250	49.270	39.691	2,047,300
2021-11-15	49.400	49.480	49.050	49.450	39.836	2,518,700
2021-11-12	49.760	50.160	49.170	49.280	39.699	2,452,300
2021-11-11	49.860	50.280	49.450	50.150	40.023	2,107,200
2021-11-10	49.460	50.100	49.250	49.700	39.664	3,359,800
2021-11-09	49.180	49.560	48.900	49.280	39.329	2,577,100
2021-11-08	49.140	49.600	48.840	49.340	39.377	3,276,000
2021-11-05	48.980	49.730	48.820	48.870	39.002	2,259,500
2021-11-04	49.780	50.200	48.530	48.750	38.906	2,900,100
2021-11-03	48.730	50.030	48.730	49.910	39.832	3,235,300
2021-11-02	49.230	49.850	48.840	48.950	39.065	3,939,100
2021-11-01	48.860	49.700	48.520	49.100	39.185	4,283,800
2021-10-29	49.720	50.650	49.510	49.670	39.640	3,188,000
2021-10-28	50.080	50.530	49.550	49.690	39.656	3,790,900
2021-10-27	51.920	52.330	49.780	50.180	40.047	5,247,200
2021-10-26	53.120	53.440	52.480	53.040	42.330	2,906,500
2021-10-25	53.130	53.510	52.750	52.980	42.282	1,787,300
2021-10-22	53.450	53.960	52.960	53.030	42.322	2,279,700
2021-10-21	53.480	53.790	52.740	53.160	42.425	1,679,500
2021-10-20	52.010	53.830	52.010	53.530	42.721	2,790,400
2021-10-19	52.210	52.500	51.730	52.060	41.547	3,824,700
2021-10-18	52.980	53.360	52.700	52.870	42.194	3,698,100
2021-10-15	55.240	55.350	52.580	53.280	42.521	7,205,900
2021-10-14	55.690	56.000	54.920	55.810	44.540	2,271,700
2021-10-13	55.430	56.570	54.060	55.280	44.117	3,041,100

← NewerPage 21 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.