International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	42.700	42.860	42.340	42.530	28.473	3,312,038
2019-05-24	43.430	43.840	42.700	42.770	28.634	2,896,714
2019-05-23	43.350	43.620	43.090	43.370	28.701	2,813,712
2019-05-22	44.760	45.320	43.890	43.890	29.045	4,671,216
2019-05-21	43.370	44.680	43.370	44.510	29.456	3,815,222
2019-05-20	43.940	44.070	43.050	43.200	28.589	3,971,405
2019-05-17	45.000	45.330	44.550	45.070	29.826	2,244,950
2019-05-16	44.990	45.900	44.970	45.360	30.018	2,804,947
2019-05-15	44.400	45.120	44.200	44.820	29.661	2,935,680
2019-05-14	44.360	45.240	44.290	44.740	29.608	2,524,579
2019-05-13	44.740	44.820	43.740	44.160	29.224	3,919,027
2019-05-10	45.480	45.820	44.880	45.650	30.210	2,250,336
2019-05-09	45.100	45.960	44.670	45.710	30.250	2,403,456
2019-05-08	45.810	46.040	45.570	45.620	30.190	2,015,693
2019-05-07	46.090	46.180	45.550	46.020	30.455	3,025,123
2019-05-06	46.210	46.770	46.020	46.560	30.812	2,231,962
2019-05-03	46.500	47.470	46.440	47.100	31.170	2,699,347
2019-05-02	46.030	46.750	45.800	46.340	30.667	2,261,952
2019-05-01	46.800	46.990	45.840	46.020	30.455	2,876,438
2019-04-30	46.490	47.130	45.910	46.810	30.978	4,353,149
2019-04-29	46.150	46.650	45.910	46.490	30.766	2,581,498
2019-04-26	45.750	46.420	45.460	45.990	30.435	2,978,870
2019-04-25	45.250	46.470	44.220	45.530	30.131	5,444,630
2019-04-24	44.480	44.920	44.280	44.290	29.310	3,361,142
2019-04-23	44.190	44.940	43.770	44.690	29.575	3,532,637
2019-04-22	45.080	45.750	44.040	44.190	29.244	3,039,274
2019-04-18	43.940	44.640	43.930	44.430	29.403	2,664,077
2019-04-17	45.030	45.100	43.680	43.960	29.092	4,456,954
2019-04-16	44.950	45.390	43.870	44.910	29.720	10,180,368
2019-04-15	47.680	47.930	47.000	47.080	31.156	2,587,094
2019-04-12	47.460	47.960	47.430	47.760	31.606	2,018,544
2019-04-11	47.140	47.740	46.910	47.060	31.143	2,278,531
2019-04-10	46.950	47.290	46.510	46.930	31.057	2,004,922
2019-04-09	47.100	47.230	46.680	47.130	31.189	1,956,979
2019-04-08	47.370	47.530	47.070	47.360	31.342	1,592,448
2019-04-05	46.520	47.690	46.170	47.370	31.348	3,008,227
2019-04-04	47.530	47.530	46.560	47.310	31.308	2,544,115
2019-04-03	47.530	47.960	47.280	47.700	31.567	3,101,789
2019-04-02	47.650	47.720	46.910	47.130	31.189	2,090,352
2019-04-01	46.510	47.710	46.390	47.650	31.534	3,326,611
2019-03-29	46.220	46.500	45.570	46.270	30.620	2,347,488
2019-03-28	45.550	46.030	45.460	46.000	30.442	2,156,563
2019-03-27	45.410	45.780	45.140	45.440	30.071	2,309,894
2019-03-26	44.790	45.250	44.670	45.210	29.919	2,139,984
2019-03-25	43.970	44.900	43.720	44.360	29.356	2,440,733
2019-03-22	45.560	45.680	44.360	44.400	29.383	3,137,059
2019-03-21	45.030	45.870	44.940	45.750	30.276	3,495,254
2019-03-20	46.190	46.250	44.810	45.170	29.892	3,898,858
2019-03-19	46.450	46.990	46.010	46.170	30.554	2,587,094
2019-03-18	45.630	46.240	45.380	46.230	30.594	3,173,280
2019-03-15	46.500	46.790	45.280	45.510	30.117	8,892,787
2019-03-14	47.310	47.310	46.520	46.960	31.077	3,050,890
2019-03-13	47.160	47.720	46.900	47.310	31.308	3,343,613
2019-03-12	46.820	47.110	46.670	46.850	31.004	3,273,389
2019-03-11	46.000	46.830	45.990	46.480	30.759	3,370,858
2019-03-08	45.450	45.810	45.130	45.770	30.289	2,393,424
2019-03-07	45.920	46.050	45.140	45.860	30.349	2,225,942
2019-03-06	46.070	46.390	45.770	45.980	30.428	1,546,406
2019-03-05	45.880	46.400	45.810	46.030	30.461	2,316,758
2019-03-04	46.450	46.550	45.110	45.940	30.402	3,024,173

← NewerPage 32 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.