International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	35.230	35.650	34.970	35.280	24.855	3,469,910
2020-08-03	35.220	35.670	34.860	35.440	24.967	4,006,992
2020-07-31	35.300	35.530	34.350	34.790	24.509	4,274,582
2020-07-30	37.270	37.640	35.390	35.760	25.193	3,855,667
2020-07-29	36.370	36.960	36.100	36.750	25.890	3,310,138
2020-07-28	36.730	36.830	36.020	36.170	25.482	2,693,222
2020-07-27	36.260	36.920	35.920	36.850	25.961	2,320,666
2020-07-24	36.800	36.950	36.190	36.320	25.587	1,446,931
2020-07-23	36.540	36.880	36.310	36.630	25.806	1,687,277
2020-07-22	36.490	36.840	36.180	36.650	25.820	1,796,256
2020-07-21	36.250	37.070	36.250	36.610	25.792	1,602,586
2020-07-20	36.640	36.830	36.120	36.350	25.608	2,218,973
2020-07-17	37.550	37.550	36.790	36.920	26.010	2,546,333
2020-07-16	36.300	37.670	36.110	37.390	26.341	3,708,566
2020-07-15	36.580	36.790	35.840	36.310	25.580	2,869,469
2020-07-14	34.700	35.660	34.470	35.460	24.981	3,546,787
2020-07-13	34.600	35.180	34.250	34.650	24.411	2,788,579
2020-07-10	33.230	34.590	33.230	34.540	24.333	2,085,706
2020-07-09	34.010	34.140	32.940	33.110	23.326	2,921,530
2020-07-08	35.100	35.170	33.820	34.140	24.051	3,188,909
2020-07-07	35.490	35.570	34.960	35.240	24.826	3,431,366
2020-07-06	36.220	36.480	35.500	35.940	25.319	2,773,901
2020-07-02	35.260	35.800	35.030	35.350	24.904	2,166,806
2020-07-01	35.340	35.560	34.520	34.810	24.523	2,474,736
2020-06-30	34.790	35.510	34.440	35.210	24.805	2,669,885
2020-06-29	34.310	35.420	34.230	35.010	24.664	2,697,235
2020-06-26	33.570	33.920	33.160	33.800	23.812	3,900,970
2020-06-25	33.340	33.840	32.590	33.780	23.798	2,071,872
2020-06-24	34.470	34.470	33.520	33.580	23.657	3,326,928
2020-06-23	34.690	35.160	34.500	34.850	24.552	2,711,174
2020-06-22	34.600	34.620	33.770	34.420	24.249	2,821,632
2020-06-19	35.780	35.880	34.670	34.860	24.559	9,423,322
2020-06-18	34.840	35.500	34.670	35.080	24.714	2,365,123
2020-06-17	35.770	35.990	35.080	35.180	24.784	2,626,589
2020-06-16	36.350	36.810	35.290	35.710	25.157	3,008,966
2020-06-15	33.720	35.430	33.390	35.060	24.700	3,474,874
2020-06-12	35.600	35.620	34.120	34.920	24.601	2,554,464
2020-06-11	35.100	35.860	33.620	33.920	23.896	3,448,474
2020-06-10	38.040	38.100	36.700	36.770	25.904	2,342,736
2020-06-09	38.900	38.950	38.060	38.310	26.989	2,189,933
2020-06-08	39.200	39.800	38.830	39.690	27.961	2,787,734
2020-06-05	39.140	40.240	38.540	39.030	27.496	3,416,794
2020-06-04	36.600	37.850	36.150	37.830	26.651	3,095,558
2020-06-03	36.000	37.250	35.750	36.920	26.010	2,881,613
2020-06-02	34.920	35.830	34.850	35.230	24.819	2,455,939
2020-06-01	34.070	34.980	34.040	34.730	24.467	2,840,112
2020-05-29	34.800	34.940	33.710	34.050	23.988	6,505,699
2020-05-28	36.010	36.140	34.550	35.090	24.721	2,833,882
2020-05-27	35.250	36.070	35.000	35.840	25.249	2,790,480
2020-05-26	32.980	34.480	32.840	34.330	24.185	3,166,099
2020-05-22	32.910	33.000	32.170	32.640	22.651	3,149,837
2020-05-21	32.860	33.650	32.800	32.930	22.852	1,909,670
2020-05-20	32.400	33.400	32.370	33.000	22.901	2,439,677
2020-05-19	32.480	32.790	31.700	32.010	22.214	1,864,685
2020-05-18	32.280	33.210	32.220	32.800	22.762	4,230,653
2020-05-15	31.010	31.200	30.430	31.050	21.548	2,880,451
2020-05-14	30.480	31.600	29.760	31.570	21.908	3,322,810
2020-05-13	31.970	32.000	30.360	30.850	21.409	2,731,766
2020-05-12	33.190	33.540	32.070	32.120	22.290	2,200,176
2020-05-11	33.710	33.810	32.930	33.070	22.949	2,230,906

← NewerPage 27 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.