International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	58.310	58.480	57.120	57.770	42.513	3,024,384
2021-07-16	60.150	60.370	59.040	59.130	43.513	2,806,954
2021-07-15	60.880	61.270	59.630	59.890	44.073	4,088,093
2021-07-14	61.430	62.030	61.320	61.450	45.221	1,918,541
2021-07-13	62.200	62.360	61.200	61.440	45.213	1,459,392
2021-07-12	61.760	62.480	61.140	62.230	45.795	2,276,525
2021-07-09	62.170	62.700	62.020	62.240	45.802	1,855,075
2021-07-08	60.780	61.940	60.370	61.330	45.132	2,385,610
2021-07-07	60.000	61.680	59.950	61.420	45.199	2,784,883
2021-07-06	61.220	61.440	59.780	60.380	44.433	2,411,165
2021-07-02	61.500	61.500	60.720	61.320	45.125	1,854,019
2021-07-01	61.710	62.000	61.070	61.480	45.243	2,169,869
2021-06-30	60.530	61.420	60.460	61.310	45.118	1,900,800
2021-06-29	61.120	61.710	60.400	60.690	44.661	1,405,958
2021-06-28	61.090	61.280	60.390	60.710	44.676	2,498,496
2021-06-25	60.910	61.510	60.590	60.680	44.654	2,469,456
2021-06-24	61.150	61.180	60.350	60.780	44.728	1,665,312
2021-06-23	61.050	61.310	60.600	60.790	44.735	1,551,370
2021-06-22	61.180	61.510	60.660	61.060	44.934	1,735,536
2021-06-21	59.850	61.320	59.750	61.040	44.919	2,294,688
2021-06-18	59.310	59.800	59.030	59.230	43.587	5,683,286
2021-06-17	62.230	62.290	59.410	60.230	44.323	3,618,490
2021-06-16	63.020	63.160	61.840	62.230	45.795	1,805,021
2021-06-15	62.320	63.730	62.080	63.190	46.501	2,953,421
2021-06-14	63.760	63.950	62.070	62.300	45.846	2,982,250
2021-06-11	63.630	63.790	62.880	63.650	46.840	2,496,173
2021-06-10	63.810	64.000	62.770	62.830	46.236	1,725,715
2021-06-09	63.980	64.240	63.230	63.280	46.567	2,100,912
2021-06-08	63.600	64.380	63.210	64.150	47.208	1,865,530
2021-06-07	64.890	64.990	63.530	63.730	46.899	3,084,893
2021-06-04	64.650	65.270	64.290	64.650	47.576	2,493,110
2021-06-03	63.210	64.450	62.990	64.190	47.237	2,617,930
2021-06-02	63.990	63.990	63.060	63.230	46.531	2,061,418
2021-06-01	64.160	64.290	63.210	63.830	46.972	2,242,944
2021-05-28	63.500	63.750	62.650	63.100	46.435	2,824,378
2021-05-27	63.500	64.530	63.310	63.790	46.943	7,778,813
2021-05-26	63.180	63.680	62.450	63.350	46.619	3,335,270
2021-05-25	64.380	64.890	63.580	63.580	46.411	4,011,850
2021-05-24	64.140	64.590	63.870	64.400	47.009	3,661,680
2021-05-21	63.120	63.720	62.720	63.530	46.374	2,577,802
2021-05-20	62.880	63.060	61.740	62.870	45.892	2,633,981
2021-05-19	62.980	63.390	62.070	62.910	45.922	2,710,752
2021-05-18	63.980	64.040	63.190	63.420	46.294	4,054,829
2021-05-17	62.520	64.620	62.520	64.100	46.790	5,518,128
2021-05-14	62.530	63.120	62.400	62.650	45.732	1,579,565
2021-05-13	60.680	63.050	60.560	62.520	45.637	3,104,851
2021-05-12	62.810	62.850	60.710	60.940	44.483	3,316,896
2021-05-11	62.010	62.770	61.640	62.680	45.754	2,974,646
2021-05-10	62.200	62.870	61.800	62.080	45.316	2,159,309
2021-05-07	61.180	61.790	60.860	61.640	44.994	1,326,230
2021-05-06	61.070	61.790	60.450	61.740	45.067	2,104,608
2021-05-05	60.180	61.150	60.180	60.720	44.323	2,445,696
2021-05-04	59.070	60.410	59.000	60.380	44.075	2,654,467
2021-05-03	58.410	59.450	58.300	58.940	43.024	2,210,419
2021-04-30	57.770	58.530	57.590	58.000	42.337	2,779,709
2021-04-29	58.260	58.950	57.170	58.100	42.410	2,841,168
2021-04-28	57.350	58.140	57.120	57.660	42.089	4,489,690
2021-04-27	56.220	57.400	56.070	57.090	41.673	2,619,302
2021-04-26	56.960	57.530	56.580	56.920	41.549	1,883,270
2021-04-23	56.130	56.840	55.930	56.780	41.447	3,014,352

← NewerPage 23 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.