International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	52.160	52.720	51.610	51.650	37.309	2,117,280
2021-01-25	52.000	52.970	50.660	51.830	37.439	3,657,456
2021-01-22	51.290	51.950	50.640	51.630	37.295	1,662,461
2021-01-21	50.520	52.180	50.430	51.660	37.316	3,127,027
2021-01-20	50.830	51.100	50.320	50.990	36.832	3,521,654
2021-01-19	50.840	51.220	50.360	50.380	36.392	3,180,778
2021-01-15	49.610	50.520	48.880	50.250	36.298	3,727,469
2021-01-14	50.820	50.970	49.930	49.980	36.103	2,552,352
2021-01-13	51.570	51.900	50.310	50.800	36.695	3,318,480
2021-01-12	52.150	52.930	51.790	52.630	38.017	2,313,485
2021-01-11	50.900	52.630	50.820	52.100	37.634	2,514,336
2021-01-08	52.250	52.410	50.650	51.480	37.186	2,143,574
2021-01-07	52.880	53.080	52.020	52.070	37.612	2,746,867
2021-01-06	50.900	53.390	50.500	52.840	38.169	3,734,544
2021-01-05	48.750	50.260	48.750	49.740	35.929	2,338,723
2021-01-04	49.640	49.980	48.140	48.490	35.026	2,798,506
2020-12-31	49.550	49.800	49.000	49.720	35.915	1,433,098
2020-12-30	49.050	49.790	49.050	49.640	35.857	1,253,789
2020-12-29	49.500	49.600	48.810	48.970	35.373	1,096,128
2020-12-28	50.010	50.110	49.310	49.390	35.677	1,506,278
2020-12-24	49.740	49.800	49.200	49.760	35.944	463,690
2020-12-23	49.730	49.970	49.300	49.550	35.792	2,462,698
2020-12-22	49.740	49.990	49.310	49.400	35.684	2,287,402
2020-12-21	49.130	49.530	48.330	49.480	35.742	3,656,083
2020-12-18	49.750	50.120	49.310	49.980	36.103	5,824,896
2020-12-17	49.450	49.790	48.900	49.750	35.937	2,093,520
2020-12-16	49.410	49.650	49.150	49.310	35.619	2,354,458
2020-12-15	48.500	49.150	48.390	49.150	35.503	2,531,338
2020-12-14	49.330	49.410	48.000	48.010	34.680	2,647,286
2020-12-11	48.370	48.890	48.060	48.630	35.128	1,956,874
2020-12-10	49.010	49.470	48.470	48.640	35.135	2,236,714
2020-12-09	49.000	49.770	49.000	49.540	35.785	2,794,598
2020-12-08	48.380	49.110	48.280	49.090	35.460	2,243,472
2020-12-07	48.910	48.910	47.950	48.670	35.156	3,312,355
2020-12-04	48.760	49.060	48.060	48.870	35.301	4,276,694
2020-12-03	49.770	49.950	47.890	48.240	34.846	4,795,507
2020-12-02	49.680	50.310	49.490	49.860	36.016	1,809,878
2020-12-01	50.230	50.600	49.510	49.850	36.009	2,678,544
2020-11-30	50.520	50.620	49.330	49.480	35.742	3,618,912
2020-11-27	50.660	51.210	50.280	50.690	36.616	971,520
2020-11-25	51.240	51.550	50.600	51.070	36.890	2,439,254
2020-11-24	50.520	51.990	50.500	51.870	37.468	3,083,520
2020-11-23	50.130	50.520	49.800	50.010	36.124	2,926,070
2020-11-20	49.190	49.750	48.700	49.430	35.705	3,558,509
2020-11-19	49.140	49.370	48.510	49.230	35.561	3,668,966
2020-11-18	50.220	50.610	49.550	49.560	35.799	3,191,971
2020-11-17	49.580	50.520	49.110	50.090	36.182	5,941,584
2020-11-16	49.420	50.240	48.750	49.960	36.088	4,229,914
2020-11-13	47.100	48.070	47.100	47.890	34.593	2,544,010
2020-11-12	48.160	48.340	46.400	47.090	33.645	2,928,816
2020-11-11	49.010	49.280	48.090	48.670	34.773	3,469,277
2020-11-10	47.570	48.870	47.170	48.820	34.881	3,160,608
2020-11-09	48.590	50.330	47.270	47.360	33.838	3,979,114
2020-11-06	47.110	47.380	46.000	46.490	33.216	2,128,157
2020-11-05	45.500	47.520	45.260	46.890	33.502	2,905,795
2020-11-04	45.990	46.360	44.740	45.090	32.216	2,304,614
2020-11-03	45.910	46.760	45.550	46.520	33.237	3,067,891
2020-11-02	44.540	45.280	44.050	45.050	32.187	2,827,440
2020-10-30	43.730	44.140	43.190	43.750	31.258	2,695,968
2020-10-29	42.770	44.340	42.480	43.840	31.323	3,156,067

← NewerPage 25 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.