International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.590	33.280	32.130	32.650	31.808	9,654,800
2026-04-24	33.380	33.590	32.530	32.650	31.808	7,838,300
2026-04-23	33.450	34.080	33.320	33.540	32.675	10,062,800
2026-04-22	35.910	35.930	32.920	33.330	32.470	8,044,800
2026-04-21	37.010	37.200	35.240	35.440	34.526	4,266,800
2026-04-20	37.180	37.570	36.760	36.890	35.939	6,230,400
2026-04-17	36.820	38.060	36.660	37.130	36.172	6,012,800
2026-04-16	36.460	36.840	36.160	36.190	35.257	5,691,900
2026-04-15	36.560	36.870	36.250	36.510	35.568	3,628,100
2026-04-14	36.820	37.050	36.350	36.540	35.598	4,636,200
2026-04-13	36.280	36.710	35.620	36.650	35.705	6,370,800
2026-04-10	36.980	37.340	36.430	36.500	35.559	4,255,800
2026-04-09	36.520	37.210	36.270	36.780	35.831	6,499,800
2026-04-08	36.790	37.080	36.320	37.070	36.114	9,717,900
2026-04-07	34.680	34.710	34.190	34.540	33.649	5,516,200
2026-04-06	34.470	35.400	34.470	34.930	34.029	8,068,300
2026-04-02	34.650	35.400	33.880	34.790	33.893	7,663,700
2026-04-01	36.000	36.480	35.340	35.660	34.740	6,189,100
2026-03-31	35.620	35.910	34.800	35.700	34.779	12,072,900
2026-03-30	35.500	35.790	34.930	35.000	34.097	5,742,800
2026-03-27	35.820	36.450	35.420	35.450	34.536	5,538,800
2026-03-26	36.100	37.000	35.770	36.150	35.218	6,496,400
2026-03-25	36.670	36.950	35.760	36.470	35.529	5,871,100
2026-03-24	35.030	36.790	35.030	36.140	35.208	8,415,600
2026-03-23	34.630	36.280	34.260	35.560	34.643	9,053,200
2026-03-20	34.070	34.350	33.570	33.760	32.889	12,468,800
2026-03-19	35.070	35.190	33.650	34.000	33.123	9,732,100
2026-03-18	36.790	36.990	35.810	35.900	34.974	5,222,900
2026-03-17	38.140	38.430	37.380	37.390	36.426	3,547,000
2026-03-16	37.650	37.950	37.110	37.540	36.572	4,220,900
2026-03-13	36.620	38.290	36.620	37.250	36.289	8,716,000
2026-03-12	38.250	38.650	35.450	35.650	34.731	6,258,300
2026-03-11	39.150	39.330	38.450	38.660	37.663	3,164,500
2026-03-10	38.390	39.820	37.790	39.090	38.082	5,447,100
2026-03-09	38.770	38.830	37.020	38.390	37.400	10,302,600
2026-03-06	40.690	40.840	39.220	39.530	38.510	5,954,300
2026-03-05	42.210	42.660	40.860	41.310	40.245	4,333,400
2026-03-04	41.820	43.060	41.270	42.580	41.482	5,250,600
2026-03-03	41.800	42.340	40.680	42.050	40.965	4,249,600
2026-03-02	42.580	43.000	41.820	42.890	41.784	4,169,600
2026-02-27	42.460	43.770	42.160	43.550	42.427	6,097,200
2026-02-26	43.180	43.660	42.090	43.130	42.018	6,846,500
2026-02-25	44.040	44.250	41.840	43.660	42.534	8,754,000
2026-02-24	44.080	45.160	43.950	44.020	42.885	5,571,700
2026-02-23	43.260	44.660	42.650	44.410	43.265	8,255,900
2026-02-20	46.850	47.800	46.390	46.870	45.210	5,918,200
2026-02-19	48.550	48.720	46.700	46.860	45.200	7,065,800
2026-02-18	49.020	49.610	48.450	48.480	46.763	4,923,900
2026-02-17	48.900	49.390	47.810	49.050	47.313	5,012,800
2026-02-13	49.130	49.580	48.600	49.100	47.361	3,958,700
2026-02-12	49.190	50.250	48.650	49.170	47.429	8,222,000
2026-02-11	48.550	49.320	48.170	49.190	47.448	6,521,600
2026-02-10	47.640	48.130	47.070	48.000	46.300	7,603,400
2026-02-09	46.240	47.840	45.480	47.500	45.818	8,733,600
2026-02-06	44.810	46.990	44.500	46.580	44.930	7,547,600
2026-02-05	44.260	44.580	43.290	44.370	42.799	11,033,300
2026-02-04	42.090	45.260	42.030	44.690	43.107	14,746,000
2026-02-03	40.980	42.980	40.710	42.060	40.570	10,689,000
2026-02-02	39.860	41.260	39.590	40.690	39.249	7,954,800
2026-01-30	38.610	40.650	38.610	40.320	38.892	10,161,500

← NewerPage 3 of 21 · 1,255 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.