International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	43.500	43.920	42.700	43.000	30.722	3,754,186
2020-10-27	45.180	45.290	44.340	44.370	31.701	2,856,374
2020-10-26	45.690	46.050	44.920	45.290	32.359	2,595,542
2020-10-23	46.810	47.180	46.320	46.400	33.152	2,063,424
2020-10-22	46.330	46.700	46.050	46.590	33.287	1,853,174
2020-10-21	46.290	47.060	46.080	46.480	33.209	2,498,918
2020-10-20	47.210	47.310	46.120	46.400	33.152	3,004,742
2020-10-19	46.770	47.030	46.360	46.690	33.359	3,404,755
2020-10-16	46.360	46.810	45.820	46.540	33.252	5,185,277
2020-10-15	44.090	45.610	43.970	45.550	32.544	3,968,976
2020-10-14	44.270	44.980	44.270	44.660	31.908	3,071,482
2020-10-13	44.080	44.640	43.470	44.010	31.444	2,878,867
2020-10-12	43.940	45.020	43.360	44.470	31.773	4,775,021
2020-10-09	43.550	44.200	42.670	42.670	30.487	4,915,786
2020-10-08	41.810	42.510	41.790	42.490	30.358	2,185,709
2020-10-07	41.090	41.980	40.970	41.810	29.872	2,967,677
2020-10-06	41.500	41.740	40.630	40.670	29.058	2,824,166
2020-10-05	41.050	41.820	40.870	41.430	29.601	2,545,171
2020-10-02	39.310	40.770	39.150	40.480	28.922	2,966,621
2020-10-01	40.790	41.160	39.840	39.950	28.543	2,873,693
2020-09-30	40.350	41.010	40.200	40.540	28.965	2,622,365
2020-09-29	41.260	41.260	39.800	40.280	28.779	2,965,670
2020-09-28	41.510	41.760	40.670	41.170	29.415	3,563,366
2020-09-25	38.760	41.510	38.380	41.160	29.408	6,448,358
2020-09-24	39.380	39.950	38.700	39.210	28.015	2,070,288
2020-09-23	40.740	40.820	39.220	39.270	28.057	3,216,259
2020-09-22	40.870	41.210	40.320	40.780	29.136	2,086,973
2020-09-21	41.110	41.490	40.260	41.040	29.322	2,991,542
2020-09-18	42.580	43.080	41.990	42.050	30.044	4,923,283
2020-09-17	41.370	43.100	40.910	42.890	30.644	4,811,875
2020-09-16	41.910	42.380	41.420	41.920	29.951	3,735,283
2020-09-15	41.000	41.760	40.770	41.660	29.765	4,170,778
2020-09-14	39.370	40.980	39.270	40.790	29.143	5,546,534
2020-09-11	38.170	39.140	37.910	38.920	27.807	2,516,554
2020-09-10	38.430	38.730	37.950	37.970	27.129	2,511,802
2020-09-09	37.910	38.700	37.560	38.290	27.357	3,175,181
2020-09-08	38.880	39.040	37.270	37.310	26.657	4,867,315
2020-09-04	39.050	39.350	38.380	39.030	27.886	4,095,168
2020-09-03	38.910	39.540	37.830	38.340	27.393	4,328,227
2020-09-02	37.620	38.870	37.330	38.840	27.750	5,664,384
2020-09-01	36.220	37.530	35.930	37.520	26.807	3,488,074
2020-08-31	36.920	36.920	36.140	36.270	25.914	2,953,421
2020-08-28	36.700	37.110	36.570	36.930	26.386	1,786,541
2020-08-27	36.200	36.870	36.180	36.600	26.150	1,853,069
2020-08-26	36.090	36.240	35.770	36.170	25.843	1,637,011
2020-08-25	37.450	37.530	36.190	36.210	25.871	2,029,210
2020-08-24	35.760	37.420	35.710	37.270	26.628	3,188,803
2020-08-21	35.300	35.570	34.810	35.180	25.135	2,790,374
2020-08-20	35.750	36.030	35.470	35.680	25.492	1,696,042
2020-08-19	36.340	36.860	36.100	36.200	25.864	1,685,693
2020-08-18	36.480	36.760	36.180	36.240	25.893	1,847,789
2020-08-17	37.290	37.290	36.530	36.630	26.171	1,932,797
2020-08-14	36.200	37.370	36.090	37.270	26.628	3,201,158
2020-08-13	35.920	36.680	35.820	36.490	26.071	2,909,280
2020-08-12	37.340	37.460	36.440	36.720	25.869	2,880,134
2020-08-11	37.300	38.330	36.910	37.020	26.080	3,710,573
2020-08-10	35.670	36.340	35.530	36.310	25.580	2,811,283
2020-08-07	34.170	35.520	33.920	35.490	25.002	4,726,656
2020-08-06	35.500	35.860	35.260	35.270	24.847	2,828,496
2020-08-05	35.630	36.090	35.560	35.580	25.066	2,970,845

← NewerPage 26 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.