International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	55.490	56.430	55.160	55.740	44.484	1,938,400
2021-10-11	54.750	56.150	54.700	55.750	44.492	2,307,300
2021-10-08	54.050	54.690	54.050	54.390	43.407	2,437,500
2021-10-07	54.470	54.820	54.190	54.260	43.303	1,505,300
2021-10-06	54.010	54.420	53.100	54.030	43.120	1,889,900
2021-10-05	53.890	54.680	53.420	54.340	43.367	2,075,500
2021-10-04	53.010	54.110	53.010	53.830	42.960	3,177,300
2021-10-01	53.300	53.680	52.440	53.260	42.505	2,733,000
2021-09-30	57.460	57.490	55.860	55.920	41.506	3,046,771
2021-09-29	57.020	57.530	56.710	57.160	42.427	1,973,875
2021-09-28	57.640	57.860	56.950	57.020	42.323	1,752,960
2021-09-27	56.800	57.740	56.800	57.330	42.553	1,877,885
2021-09-24	57.100	57.700	56.810	56.970	42.286	1,833,427
2021-09-23	56.590	57.660	56.460	57.100	42.382	1,830,576
2021-09-22	55.740	56.610	55.660	56.130	41.662	2,290,464
2021-09-21	56.140	56.200	55.050	55.220	40.987	1,886,650
2021-09-20	55.510	55.950	54.800	55.880	41.477	2,815,613
2021-09-17	57.680	57.870	56.320	56.600	42.011	4,828,349
2021-09-16	58.170	58.340	57.840	57.860	42.947	2,174,621
2021-09-15	57.660	58.140	57.510	57.940	43.006	2,419,085
2021-09-14	58.670	58.760	57.650	57.750	42.865	2,136,394
2021-09-13	58.770	59.130	58.340	58.600	43.496	2,163,850
2021-09-10	58.900	59.380	58.340	58.350	43.310	1,733,952
2021-09-09	58.350	59.090	58.270	58.580	43.481	1,591,603
2021-09-08	58.380	58.830	58.210	58.470	43.399	2,193,946
2021-09-07	59.470	59.630	58.500	58.700	43.570	3,319,853
2021-09-03	60.290	60.390	59.680	59.920	44.476	1,750,003
2021-09-02	60.070	60.330	59.880	60.300	44.758	1,435,526
2021-09-01	60.190	60.230	59.330	59.840	44.416	1,455,802
2021-08-31	59.320	60.270	59.290	60.090	44.602	2,829,235
2021-08-30	60.310	60.330	59.280	59.370	44.067	1,998,797
2021-08-27	59.310	60.330	59.310	60.130	44.631	1,722,442
2021-08-26	59.490	59.490	58.920	59.070	43.845	1,345,027
2021-08-25	58.740	59.820	58.560	59.470	44.142	1,464,672
2021-08-24	58.640	59.150	58.510	58.910	43.726	1,155,053
2021-08-23	59.060	59.060	58.160	58.460	43.392	2,122,560
2021-08-20	58.040	59.110	57.860	58.760	43.614	1,528,560
2021-08-19	58.030	58.650	57.650	58.160	43.169	1,627,296
2021-08-18	58.600	59.690	58.440	58.550	43.459	1,774,925
2021-08-17	59.320	59.330	58.290	58.940	43.748	2,072,928
2021-08-16	58.940	59.630	58.160	59.480	44.149	2,386,982
2021-08-13	59.570	59.690	58.990	59.220	43.956	1,776,826
2021-08-12	60.040	60.190	59.240	59.920	44.095	2,172,509
2021-08-11	59.930	60.330	59.620	60.060	44.198	2,474,208
2021-08-10	58.680	60.220	58.640	59.620	43.874	2,981,827
2021-08-09	57.890	59.060	57.700	58.630	43.145	4,702,368
2021-08-06	57.710	58.250	57.560	57.890	42.601	1,826,880
2021-08-05	58.070	58.470	57.260	57.420	42.255	2,107,142
2021-08-04	58.420	58.510	57.650	57.720	42.476	1,658,659
2021-08-03	57.740	58.950	57.200	58.710	43.204	2,199,965
2021-08-02	57.960	59.120	57.390	57.510	42.321	2,282,544
2021-07-30	57.840	58.430	57.160	57.760	42.505	3,658,195
2021-07-29	58.240	58.500	56.750	58.040	42.711	3,546,259
2021-07-28	58.620	59.090	58.120	58.500	43.050	2,560,378
2021-07-27	58.450	59.210	57.520	58.740	43.226	1,978,416
2021-07-26	58.100	58.680	57.940	58.440	43.006	2,642,429
2021-07-23	58.050	58.230	57.540	58.080	42.741	1,627,613
2021-07-22	58.550	58.680	57.660	57.860	42.579	1,498,464
2021-07-21	58.810	59.000	58.420	58.470	43.028	2,445,274
2021-07-20	57.900	59.150	57.770	58.250	42.866	2,782,877

← NewerPage 22 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.