International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	33.180	34.390	33.090	34.350	23.838	2,039,453
2020-05-07	32.610	33.440	32.390	32.600	22.623	3,316,051
2020-05-06	33.280	33.640	32.140	32.170	22.325	3,218,477
2020-05-05	33.920	34.000	32.970	33.100	22.970	3,920,717
2020-05-04	33.500	33.720	32.840	33.370	23.158	2,631,446
2020-05-01	33.700	34.010	33.060	33.910	23.532	2,891,011
2020-04-30	33.500	35.080	33.020	34.250	23.768	4,099,920
2020-04-29	36.730	37.350	36.340	36.520	25.344	4,732,781
2020-04-28	33.790	36.150	33.580	35.750	24.809	9,436,944
2020-04-27	31.320	32.980	31.300	32.810	22.769	4,460,438
2020-04-24	31.080	31.360	30.540	31.130	21.603	4,409,434
2020-04-23	30.350	30.990	30.230	30.540	21.194	3,561,994
2020-04-22	30.670	30.820	29.840	29.970	20.798	3,282,998
2020-04-21	29.990	30.650	29.830	30.120	20.902	3,255,754
2020-04-20	31.520	31.560	30.660	30.780	21.360	3,315,629
2020-04-17	31.230	32.320	31.060	31.850	22.103	6,906,979
2020-04-16	31.800	32.140	29.950	30.470	21.145	4,411,651
2020-04-15	32.560	32.790	31.160	31.800	22.068	4,342,906
2020-04-14	34.880	34.880	32.780	33.580	23.303	4,434,989
2020-04-13	34.130	34.680	33.230	34.410	23.879	4,050,710
2020-04-09	33.490	34.900	33.360	34.170	23.713	4,388,208
2020-04-08	31.230	33.380	31.150	33.120	22.984	4,347,974
2020-04-07	32.500	32.950	30.860	30.890	21.437	4,479,552
2020-04-06	30.870	31.800	30.600	31.530	21.881	6,407,491
2020-04-03	30.160	30.990	29.160	29.370	20.382	3,943,526
2020-04-02	29.870	31.400	29.850	30.480	21.152	3,577,411
2020-04-01	29.680	31.100	29.280	30.150	20.923	4,211,539
2020-03-31	31.080	31.620	30.200	31.130	21.603	4,821,696
2020-03-30	30.640	31.550	30.090	31.330	21.742	3,420,384
2020-03-27	30.010	31.580	29.560	30.620	21.249	4,054,090
2020-03-26	29.170	31.470	29.010	31.010	21.520	4,670,160
2020-03-25	28.050	30.510	26.640	28.800	19.986	6,227,549
2020-03-24	28.050	28.650	26.570	27.910	19.369	5,229,523
2020-03-23	28.930	29.720	26.380	26.470	18.369	7,190,726
2020-03-20	30.140	31.180	29.010	29.510	20.479	5,530,272
2020-03-19	30.760	31.020	29.090	30.130	20.909	3,889,987
2020-03-18	30.600	33.480	29.850	30.950	21.478	4,476,595
2020-03-17	30.430	33.530	29.070	33.490	23.241	6,196,502
2020-03-16	28.780	33.360	28.200	29.720	20.625	5,985,408
2020-03-13	30.400	33.460	29.300	33.440	23.206	6,364,829
2020-03-12	30.280	30.910	28.610	28.620	19.861	5,522,774
2020-03-11	33.000	33.210	31.480	32.230	22.366	4,996,570
2020-03-10	33.700	34.250	32.280	34.170	23.713	4,387,046
2020-03-09	33.250	33.990	31.790	32.280	22.401	4,690,541
2020-03-06	35.240	36.050	34.870	35.710	24.782	4,276,800
2020-03-05	36.750	37.380	36.180	36.530	25.351	3,185,424
2020-03-04	37.680	38.020	37.110	37.920	26.315	3,699,696
2020-03-03	38.030	39.110	36.620	37.060	25.718	4,086,298
2020-03-02	37.250	38.260	36.470	38.230	26.530	4,860,979
2020-02-28	36.000	37.260	35.600	36.960	25.649	5,275,987
2020-02-27	38.000	38.900	37.040	37.060	25.718	4,395,811
2020-02-26	39.700	40.190	38.710	38.820	26.940	3,759,994
2020-02-25	41.450	41.770	39.140	39.230	27.224	3,976,896
2020-02-24	41.850	41.990	41.120	41.350	28.695	2,736,413
2020-02-21	42.800	43.450	42.430	43.270	30.028	2,834,304
2020-02-20	42.280	43.050	42.180	42.950	29.806	2,332,810
2020-02-19	43.230	43.560	42.630	42.700	29.276	2,591,635
2020-02-18	43.050	43.250	42.610	43.230	29.640	1,611,139
2020-02-14	43.460	43.810	42.990	43.190	29.612	1,874,611
2020-02-13	44.250	44.250	43.220	43.450	29.790	2,334,077

← NewerPage 28 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.