International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	38.970	39.230	38.920	39.020	26.454	3,062,294
2019-08-20	39.250	39.350	38.630	38.670	26.217	2,075,040
2019-08-19	39.430	39.520	39.080	39.320	26.657	3,127,450
2019-08-16	38.970	39.420	38.430	38.990	26.433	2,746,128
2019-08-15	38.870	39.180	38.130	38.630	26.189	3,788,717
2019-08-14	39.000	39.350	38.320	38.650	26.203	5,008,925
2019-08-13	38.420	40.510	38.220	40.050	26.813	4,331,290
2019-08-12	39.640	39.840	38.510	38.540	25.802	3,515,635
2019-08-09	40.820	40.840	39.610	39.850	26.679	3,794,947
2019-08-08	40.320	41.070	40.220	40.950	27.416	2,885,309
2019-08-07	39.500	40.220	39.130	40.180	26.900	3,763,795
2019-08-06	40.560	40.750	39.700	39.970	26.760	5,243,990
2019-08-05	41.540	41.750	39.900	40.200	26.914	5,996,074
2019-08-02	42.490	42.710	41.570	42.140	28.212	4,107,946
2019-08-01	44.070	44.110	42.300	42.720	28.601	3,633,590
2019-07-31	44.990	45.010	43.510	43.910	29.397	2,990,170
2019-07-30	44.800	45.160	44.290	45.060	30.167	1,946,947
2019-07-29	45.300	45.530	44.850	45.030	30.147	2,310,528
2019-07-26	45.900	45.920	44.790	45.300	30.328	3,882,912
2019-07-25	44.200	46.170	44.180	45.990	30.790	6,347,299
2019-07-24	43.490	44.710	43.400	44.120	29.538	4,684,627
2019-07-23	43.060	43.790	43.010	43.530	29.143	3,199,152
2019-07-22	43.410	43.570	42.510	42.740	28.614	2,508,317
2019-07-19	42.640	43.460	42.370	43.240	28.949	3,546,154
2019-07-18	42.010	42.570	41.900	42.500	28.453	2,944,339
2019-07-17	42.540	42.660	41.960	42.260	28.293	3,365,155
2019-07-16	42.350	43.430	42.210	42.600	28.520	3,763,690
2019-07-15	41.980	42.440	41.840	41.980	28.105	4,436,045
2019-07-12	42.570	42.910	42.280	42.770	28.634	2,510,957
2019-07-11	42.920	43.090	42.180	42.550	28.487	3,397,363
2019-07-10	43.460	43.780	43.100	43.150	28.889	2,235,763
2019-07-09	43.100	43.380	42.950	43.220	28.935	3,056,170
2019-07-08	43.580	44.210	43.090	43.310	28.996	3,606,768
2019-07-05	43.790	44.070	43.480	43.870	29.371	2,446,330
2019-07-03	43.400	44.170	43.400	44.110	29.531	1,754,227
2019-07-02	43.720	43.870	43.250	43.770	29.304	2,742,854
2019-07-01	43.800	44.070	43.210	43.750	29.290	3,548,582
2019-06-28	43.000	43.630	42.920	43.320	29.002	5,017,162
2019-06-27	42.680	43.070	42.600	42.920	28.735	1,856,870
2019-06-26	42.870	43.050	42.500	42.540	28.480	3,079,824
2019-06-25	42.230	42.950	41.800	42.660	28.561	3,406,128
2019-06-24	42.720	42.810	42.180	42.330	28.340	3,383,741
2019-06-21	43.580	43.840	43.170	43.610	29.197	4,193,798
2019-06-20	43.580	44.080	43.290	43.570	29.170	2,430,173
2019-06-19	42.970	43.400	42.800	42.960	28.761	3,384,480
2019-06-18	42.700	43.450	42.520	42.680	28.574	4,403,098
2019-06-17	42.840	43.040	42.220	42.470	28.433	4,611,763
2019-06-14	43.700	43.870	42.650	42.990	28.781	4,014,701
2019-06-13	43.890	44.210	43.590	43.920	29.404	3,731,798
2019-06-12	44.070	44.150	43.330	43.520	29.136	2,883,725
2019-06-11	44.230	44.540	43.640	43.960	29.431	3,000,096
2019-06-10	45.170	45.250	43.190	43.700	29.257	4,846,090
2019-06-07	44.840	45.270	44.390	44.970	30.107	3,229,987
2019-06-06	44.100	44.870	44.090	44.640	29.886	4,216,714
2019-06-05	44.050	44.210	43.110	44.200	29.592	3,283,526
2019-06-04	42.430	43.900	42.280	43.890	29.384	4,012,694
2019-06-03	41.480	42.420	41.340	41.960	28.092	4,075,843
2019-05-31	41.190	41.560	40.870	41.470	27.764	3,530,947
2019-05-30	42.300	42.490	41.440	41.740	27.945	3,136,848
2019-05-29	42.220	42.460	41.620	42.000	28.119	2,473,363

← NewerPage 31 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.