International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	57.010	57.040	55.880	55.880	40.790	2,825,856
2021-04-21	56.290	57.120	56.290	56.910	41.542	1,368,787
2021-04-20	57.130	57.360	55.770	56.410	41.177	2,012,419
2021-04-19	57.590	57.670	56.650	57.180	41.739	1,901,645
2021-04-16	57.120	57.580	56.790	57.370	41.878	3,084,365
2021-04-15	56.000	57.000	55.650	56.670	41.367	3,077,606
2021-04-14	55.060	55.800	55.000	55.650	40.622	2,567,347
2021-04-13	55.600	55.780	54.640	55.280	40.352	1,925,405
2021-04-12	55.050	55.990	55.050	55.940	40.834	2,841,907
2021-04-09	55.090	55.320	54.300	54.940	40.104	1,700,582
2021-04-08	54.170	54.850	53.950	54.620	39.870	2,017,382
2021-04-07	55.580	55.760	54.760	54.940	40.104	2,276,419
2021-04-06	54.430	55.370	54.430	55.200	40.294	2,568,931
2021-04-05	54.950	55.080	54.310	54.700	39.929	2,902,944
2021-04-01	54.010	54.300	53.330	54.290	39.629	2,688,470
2021-03-31	54.820	55.280	54.040	54.070	39.469	3,483,005
2021-03-30	54.450	55.050	54.100	55.000	40.148	2,679,283
2021-03-29	55.000	55.500	54.220	54.530	39.805	2,260,896
2021-03-26	54.900	55.170	54.120	55.110	40.228	2,362,589
2021-03-25	52.480	54.510	52.350	54.340	39.666	2,992,282
2021-03-24	51.920	53.380	51.920	52.200	38.104	3,223,546
2021-03-23	52.310	52.770	51.230	51.540	37.622	2,807,482
2021-03-22	52.960	52.960	51.730	52.630	38.418	4,461,706
2021-03-19	53.770	54.460	53.230	53.580	39.111	10,774,368
2021-03-18	54.630	55.070	53.720	53.920	39.359	2,296,694
2021-03-17	52.940	54.330	52.890	54.160	39.534	2,696,074
2021-03-16	53.260	53.350	52.210	53.050	38.724	2,740,003
2021-03-15	54.010	54.120	52.710	53.450	39.016	3,831,274
2021-03-12	54.000	54.370	53.790	54.020	39.432	3,725,040
2021-03-11	54.650	54.860	53.640	53.910	39.352	4,507,219
2021-03-10	54.530	55.310	53.800	54.620	39.870	4,390,109
2021-03-09	54.940	55.900	54.580	54.790	39.994	3,557,981
2021-03-08	53.960	56.980	53.960	55.700	40.659	5,726,054
2021-03-05	52.660	54.330	52.280	54.150	39.527	3,329,462
2021-03-04	53.080	53.840	51.260	52.050	37.994	3,336,115
2021-03-03	52.500	53.740	52.210	53.220	38.848	4,154,410
2021-03-02	51.940	52.650	51.600	52.270	38.155	4,499,405
2021-03-01	50.300	51.920	50.160	51.760	37.783	4,572,058
2021-02-26	50.080	50.470	49.260	49.650	36.242	3,441,610
2021-02-25	50.830	51.480	50.030	50.410	36.797	2,219,395
2021-02-24	50.230	51.070	50.000	50.800	37.082	2,589,206
2021-02-23	49.490	50.440	49.030	50.170	36.622	3,605,395
2021-02-22	48.930	49.700	48.500	49.400	36.060	3,406,867
2021-02-19	47.970	49.130	47.830	48.950	35.731	3,015,091
2021-02-18	48.180	48.680	47.780	47.840	34.921	2,372,515
2021-02-17	48.480	48.940	48.120	48.500	35.403	2,444,429
2021-02-16	49.420	49.560	48.670	49.190	35.532	3,701,914
2021-02-12	48.060	49.620	48.000	49.180	35.525	3,754,819
2021-02-11	48.550	48.550	47.550	48.170	34.795	2,996,717
2021-02-10	48.240	48.560	47.680	48.400	34.961	2,567,875
2021-02-09	47.810	48.190	47.680	48.100	34.745	2,669,568
2021-02-08	47.400	47.850	46.990	47.840	34.557	3,165,254
2021-02-05	46.990	47.500	46.550	47.030	33.972	5,173,661
2021-02-04	48.090	49.010	46.480	46.750	33.770	6,725,347
2021-02-03	50.100	50.980	49.750	50.620	36.565	3,527,251
2021-02-02	50.260	50.920	49.790	50.330	36.356	3,390,816
2021-02-01	50.940	51.170	48.840	49.790	35.965	4,935,322
2021-01-29	50.000	50.970	48.920	50.310	36.341	6,191,011
2021-01-28	50.900	51.230	50.050	50.150	36.225	3,599,059
2021-01-27	50.740	51.510	50.030	50.420	36.421	3,362,304

← NewerPage 24 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.