International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	44.570	44.980	44.460	44.500	30.510	1,862,362
2020-02-11	43.990	44.940	43.840	44.370	30.421	1,862,256
2020-02-10	43.440	43.870	43.300	43.740	29.989	1,715,578
2020-02-07	43.880	44.010	43.500	43.560	29.866	1,931,635
2020-02-06	44.320	44.470	43.710	44.250	30.339	2,967,254
2020-02-05	42.190	44.220	42.190	44.040	30.195	4,779,139
2020-02-04	41.940	42.120	41.660	41.760	28.632	3,450,691
2020-02-03	41.000	41.540	40.730	41.250	28.282	3,767,280
2020-01-31	41.750	41.890	40.040	40.720	27.919	6,768,115
2020-01-30	42.740	43.170	41.360	42.190	28.927	4,800,682
2020-01-29	43.060	43.830	42.950	43.370	29.736	3,652,387
2020-01-28	42.990	43.020	42.560	42.850	29.379	2,107,248
2020-01-27	42.760	43.040	42.380	42.580	29.194	3,279,830
2020-01-24	44.560	44.640	43.310	43.530	29.845	2,982,038
2020-01-23	44.250	44.840	43.790	44.660	30.620	1,745,146
2020-01-22	44.630	44.900	44.420	44.510	30.517	1,766,688
2020-01-21	44.560	44.840	43.840	44.540	30.538	3,377,299
2020-01-17	45.470	45.960	45.380	45.750	31.367	2,815,930
2020-01-16	44.710	45.390	44.600	45.350	31.093	3,383,213
2020-01-15	44.310	44.670	44.040	44.500	30.510	1,393,498
2020-01-14	44.300	44.640	44.260	44.420	30.456	2,121,610
2020-01-13	44.150	44.600	43.980	44.440	30.469	2,888,054
2020-01-10	44.110	44.460	43.930	43.990	30.161	1,896,682
2020-01-09	44.120	44.390	43.860	44.110	30.243	1,868,698
2020-01-08	43.550	44.250	43.470	43.990	30.161	2,657,846
2020-01-07	43.670	43.760	43.250	43.480	29.811	3,498,950
2020-01-06	44.540	44.690	43.870	43.950	30.133	3,214,570
2020-01-03	44.830	45.060	44.700	44.720	30.661	2,994,605
2020-01-02	46.480	46.550	45.420	45.520	31.210	3,449,002
2019-12-31	45.800	46.090	45.770	46.050	31.573	1,515,149
2019-12-30	45.900	46.030	45.550	45.900	31.470	1,375,546
2019-12-27	46.250	46.250	45.770	45.890	31.463	1,347,562
2019-12-26	46.180	46.210	45.810	46.190	31.669	951,773
2019-12-24	46.320	46.480	46.010	46.080	31.594	838,147
2019-12-23	46.090	46.270	45.850	46.270	31.724	3,049,411
2019-12-20	46.230	46.540	45.970	46.140	31.635	6,321,110
2019-12-19	46.620	46.660	45.800	45.970	31.518	4,247,760
2019-12-18	46.510	46.620	46.020	46.290	31.738	4,726,762
2019-12-17	46.250	46.900	46.220	46.590	31.943	5,388,662
2019-12-16	46.840	46.920	46.110	46.200	31.676	5,137,757
2019-12-13	46.870	47.240	46.360	46.360	31.786	3,016,886
2019-12-12	46.370	46.890	46.150	46.560	31.923	5,391,302
2019-12-11	46.400	46.550	46.010	46.180	31.662	3,169,267
2019-12-10	46.170	46.590	45.800	46.250	31.710	3,677,309
2019-12-09	47.260	47.640	47.050	47.420	32.512	3,984,605
2019-12-06	47.000	47.460	46.960	47.260	32.403	2,691,638
2019-12-05	46.210	46.600	45.900	46.520	31.895	1,940,083
2019-12-04	46.350	46.790	45.900	45.960	31.511	2,682,346
2019-12-03	45.710	46.100	45.140	46.080	31.594	2,834,726
2019-12-02	46.680	47.220	46.210	46.240	31.703	2,964,509
2019-11-29	46.450	46.450	45.940	46.340	31.772	1,207,536
2019-11-27	46.310	46.660	46.080	46.440	31.841	1,924,243
2019-11-26	45.890	46.260	45.440	46.230	31.697	2,245,056
2019-11-25	45.150	46.170	45.120	46.070	31.587	2,238,826
2019-11-22	44.860	45.230	44.730	45.120	30.936	2,252,131
2019-11-21	45.300	45.480	44.630	44.690	30.641	2,843,914
2019-11-20	45.760	45.790	44.800	45.240	31.018	2,374,205
2019-11-19	46.000	46.140	45.760	45.970	31.518	2,731,555
2019-11-18	45.670	46.100	45.220	45.880	31.457	2,162,688
2019-11-15	45.600	45.800	45.350	45.650	31.299	2,148,221

← NewerPage 29 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.