International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	46.270	46.460	45.790	46.240	30.600	3,203,270
2019-02-28	46.330	46.600	45.620	45.820	30.323	3,258,394
2019-02-27	46.900	47.120	46.420	46.650	30.872	2,016,854
2019-02-26	47.530	47.980	47.120	47.150	31.203	2,369,558
2019-02-25	47.210	47.780	47.150	47.590	31.494	3,191,866
2019-02-22	47.010	47.350	46.340	46.740	30.931	3,333,686
2019-02-21	47.480	47.580	46.530	46.750	30.938	3,333,475
2019-02-20	46.950	48.240	46.950	47.740	31.593	4,272,365
2019-02-19	47.150	47.740	46.820	47.430	31.057	3,095,875
2019-02-15	46.920	47.320	46.670	47.150	30.874	3,086,899
2019-02-14	46.520	46.860	46.310	46.500	30.448	2,443,901
2019-02-13	47.390	47.450	46.720	46.760	30.618	2,602,512
2019-02-12	46.010	47.280	46.010	47.030	30.795	3,345,302
2019-02-11	46.150	46.180	45.370	45.620	29.872	2,380,858
2019-02-08	46.160	46.400	45.510	45.990	30.114	2,369,453
2019-02-07	46.860	47.010	45.940	46.310	30.324	2,727,648
2019-02-06	46.600	47.420	46.570	47.120	30.854	2,045,261
2019-02-05	46.480	46.950	46.330	46.780	30.631	2,417,818
2019-02-04	46.260	46.430	45.800	46.410	30.389	2,619,619
2019-02-01	47.590	47.590	46.230	46.340	30.343	3,833,491
2019-01-31	47.810	48.020	47.140	47.430	31.057	4,396,234
2019-01-30	47.500	47.820	46.570	47.310	30.978	3,744,576
2019-01-29	47.020	47.590	46.970	47.330	30.992	2,783,194
2019-01-28	46.640	46.860	46.180	46.850	30.677	2,723,424
2019-01-25	46.780	47.520	46.780	46.970	30.756	2,843,386
2019-01-24	45.890	46.380	45.760	46.270	30.297	2,416,762
2019-01-23	46.750	46.910	45.440	45.830	30.009	3,432,000
2019-01-22	45.500	45.900	45.260	45.740	29.950	2,685,514
2019-01-18	45.250	46.140	45.140	45.680	29.911	3,531,686
2019-01-17	44.150	45.230	43.900	45.000	29.466	2,240,515
2019-01-16	44.670	44.910	44.350	44.430	29.093	2,230,483
2019-01-15	44.240	44.790	44.070	44.710	29.276	1,669,958
2019-01-14	44.850	44.880	44.140	44.240	28.968	2,695,546
2019-01-11	44.600	45.270	44.370	45.240	29.623	4,018,819
2019-01-10	42.600	45.060	42.450	44.810	29.341	7,170,134
2019-01-09	42.650	42.990	41.980	42.710	27.966	4,264,445
2019-01-08	43.240	43.570	42.980	43.360	28.392	3,604,867
2019-01-07	42.260	43.480	42.030	42.770	28.006	3,593,146
2019-01-04	41.320	42.450	41.100	42.260	27.672	3,187,008
2019-01-03	40.660	41.370	39.960	40.360	26.428	3,680,371
2019-01-02	39.910	41.140	39.520	41.020	26.860	3,280,886
2018-12-31	40.010	40.400	39.210	40.360	26.428	3,443,827
2018-12-28	40.710	40.950	39.570	39.810	26.068	4,149,763
2018-12-27	38.930	40.390	38.750	40.380	26.441	4,592,755
2018-12-26	37.970	39.640	37.560	39.620	25.943	3,554,707
2018-12-24	39.030	39.060	37.550	37.560	24.594	1,960,042
2018-12-21	39.460	40.410	39.010	39.120	25.616	6,508,762
2018-12-20	40.510	40.850	39.060	39.560	25.904	6,041,587
2018-12-19	41.130	42.100	40.390	40.600	26.585	3,451,430
2018-12-18	41.740	42.290	40.970	41.160	26.951	2,968,522
2018-12-17	42.500	42.730	40.910	41.350	27.076	5,447,693
2018-12-14	42.730	43.780	42.680	43.440	28.444	3,638,237
2018-12-13	44.210	44.420	42.950	43.080	28.209	3,765,696
2018-12-12	44.870	45.110	44.170	44.260	28.981	2,148,960
2018-12-11	45.010	45.400	43.910	44.140	28.903	3,315,523
2018-12-10	44.760	45.300	43.600	44.310	29.014	3,952,714
2018-12-07	45.190	45.780	44.530	44.760	29.309	3,393,667
2018-12-06	45.070	45.130	44.000	45.120	29.544	4,341,322
2018-12-04	46.950	47.070	45.510	45.940	30.081	5,657,731
2018-12-03	47.050	47.680	46.640	47.310	30.978	4,191,581

← NewerPage 33 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.