International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	45.140	45.600	45.070	45.510	31.203	1,802,486
2019-11-13	45.980	46.240	45.580	45.850	31.084	2,365,546
2019-11-12	45.750	46.570	45.520	46.220	31.335	2,838,422
2019-11-11	45.950	46.170	45.700	45.950	31.152	1,885,488
2019-11-08	45.500	46.330	45.300	46.210	31.328	2,454,038
2019-11-07	45.380	45.750	45.240	45.450	30.813	2,579,386
2019-11-06	45.270	45.450	44.800	45.400	30.779	2,624,160
2019-11-05	44.500	45.340	44.500	45.240	30.671	3,045,715
2019-11-04	43.960	44.730	43.730	44.560	30.210	3,124,915
2019-11-01	43.990	44.070	43.570	43.960	29.803	2,633,136
2019-10-31	43.200	44.280	42.650	43.680	29.613	4,980,730
2019-10-30	42.660	42.760	41.970	42.650	28.915	3,006,643
2019-10-29	42.760	42.990	42.240	42.690	28.942	2,733,350
2019-10-28	43.250	43.620	43.140	43.200	29.288	1,908,298
2019-10-25	42.300	43.210	42.110	43.000	29.152	2,487,514
2019-10-24	43.260	43.500	41.850	42.190	28.603	2,686,570
2019-10-23	42.750	43.550	42.600	43.390	29.417	3,164,093
2019-10-22	42.330	43.100	42.030	42.860	29.057	1,616,947
2019-10-21	42.660	43.110	42.250	42.280	28.664	2,611,066
2019-10-18	41.760	42.510	41.750	42.260	28.650	2,658,480
2019-10-17	41.930	42.040	41.390	41.870	28.386	2,156,035
2019-10-16	41.490	42.510	41.350	41.890	28.400	4,592,333
2019-10-15	41.150	41.640	41.030	41.420	28.081	1,922,870
2019-10-14	41.410	41.410	40.820	41.130	27.884	2,058,883
2019-10-11	41.000	42.060	41.000	41.560	28.176	4,000,445
2019-10-10	39.250	40.410	39.250	40.230	27.274	3,567,907
2019-10-09	38.950	39.520	38.740	39.310	26.650	3,092,074
2019-10-08	38.600	38.800	38.330	38.430	26.054	2,649,187
2019-10-07	39.150	39.580	38.970	39.120	26.522	1,776,931
2019-10-04	39.310	39.570	38.690	39.180	26.562	2,528,803
2019-10-03	39.380	39.670	38.570	39.320	26.657	3,182,890
2019-10-02	40.010	40.010	39.190	39.460	26.752	3,406,867
2019-10-01	42.070	42.240	40.120	40.120	27.200	3,690,614
2019-09-30	41.680	41.970	41.620	41.820	28.352	2,694,701
2019-09-27	41.650	41.870	41.300	41.660	28.244	1,965,110
2019-09-26	41.410	41.530	40.880	41.320	28.013	1,485,475
2019-09-25	40.770	41.480	40.730	41.360	28.040	2,865,456
2019-09-24	41.340	41.490	40.390	40.670	27.573	5,995,229
2019-09-23	40.240	41.340	40.110	41.070	27.844	3,723,350
2019-09-20	40.800	41.490	40.430	40.700	27.593	4,923,600
2019-09-19	41.300	41.430	40.650	40.760	27.634	3,828,317
2019-09-18	41.690	41.790	40.910	41.190	27.925	4,477,757
2019-09-17	41.640	42.080	40.790	41.770	28.318	3,693,888
2019-09-16	42.320	42.640	41.920	42.480	28.800	4,189,891
2019-09-13	42.560	43.460	42.470	42.780	29.003	4,614,509
2019-09-12	41.920	42.680	41.360	42.330	28.698	4,284,298
2019-09-11	41.090	41.860	40.620	41.840	28.366	3,559,354
2019-09-10	40.290	41.240	40.280	41.230	27.952	6,377,184
2019-09-09	39.900	41.050	39.760	40.160	27.227	5,653,718
2019-09-06	39.560	39.580	39.160	39.430	26.732	2,118,125
2019-09-05	38.950	39.510	38.950	39.370	26.691	7,564,128
2019-09-04	38.670	38.900	38.180	38.660	26.210	2,611,805
2019-09-03	38.500	38.570	37.960	38.060	25.803	4,527,917
2019-08-30	39.050	39.380	38.810	39.100	26.508	4,006,886
2019-08-29	37.830	38.630	37.800	38.620	26.183	3,062,928
2019-08-28	36.570	37.730	36.450	37.390	25.349	2,237,347
2019-08-27	37.850	38.060	36.570	36.740	24.908	4,249,872
2019-08-26	37.730	38.140	37.430	37.760	25.600	2,462,486
2019-08-23	38.750	38.800	37.250	37.430	25.376	4,110,374
2019-08-22	39.170	39.350	38.610	38.860	26.345	1,600,157

← NewerPage 30 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.