International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	45.600	46.590	45.600	46.190	30.245	4,299,187
2018-11-29	44.960	46.120	44.760	45.740	29.950	4,746,192
2018-11-28	45.730	45.900	43.970	44.950	29.433	6,201,149
2018-11-27	45.410	45.880	45.020	45.560	29.833	3,630,317
2018-11-26	45.400	46.030	45.270	45.710	29.931	2,711,914
2018-11-23	45.200	45.250	44.460	44.910	29.407	1,421,165
2018-11-21	45.890	46.030	45.300	45.650	29.892	3,366,211
2018-11-20	45.810	46.660	44.570	45.740	29.950	3,622,186
2018-11-19	46.240	46.900	45.860	46.230	30.271	3,539,818
2018-11-16	45.690	46.440	45.400	46.180	30.239	3,238,541
2018-11-15	44.720	46.020	44.360	45.820	30.003	4,100,976
2018-11-14	45.890	46.550	45.260	45.590	29.852	3,472,762
2018-11-13	45.720	46.640	45.640	45.900	29.728	3,434,746
2018-11-12	46.280	46.380	45.490	45.620	29.546	2,854,685
2018-11-09	46.710	46.920	45.830	46.220	29.935	3,926,630
2018-11-08	47.290	47.430	46.580	46.990	30.434	3,178,771
2018-11-07	47.090	47.470	46.350	47.390	30.693	4,224,739
2018-11-06	46.170	47.070	46.110	46.630	30.201	4,812,509
2018-11-05	45.780	46.470	45.380	46.170	29.903	4,971,014
2018-11-02	46.510	46.760	45.230	45.540	29.495	3,272,333
2018-11-01	45.550	46.240	45.010	46.080	29.844	3,515,635
2018-10-31	45.940	46.340	45.140	45.360	29.378	5,456,986
2018-10-30	43.740	45.620	43.630	45.380	29.391	5,775,370
2018-10-29	45.300	45.690	43.030	43.640	28.264	5,910,538
2018-10-26	43.350	45.510	43.060	44.850	29.048	9,052,560
2018-10-25	41.320	44.470	41.000	43.760	28.342	7,412,381
2018-10-24	41.470	41.520	39.600	39.690	25.706	5,115,370
2018-10-23	40.460	41.630	39.770	41.380	26.800	4,860,451
2018-10-22	42.270	42.410	40.810	40.930	26.509	4,444,598
2018-10-19	42.220	42.720	42.130	42.240	27.357	2,930,294
2018-10-18	42.740	43.010	41.670	42.060	27.241	3,941,942
2018-10-17	43.360	43.610	42.810	43.200	27.979	4,204,675
2018-10-16	42.700	43.430	42.370	43.390	28.102	5,507,568
2018-10-15	42.590	43.100	42.550	42.700	27.655	5,013,360
2018-10-12	43.660	43.790	41.870	42.670	27.636	4,915,786
2018-10-11	43.670	44.110	42.690	42.820	27.733	6,047,818
2018-10-10	44.730	45.040	43.500	43.530	28.193	9,729,034
2018-10-09	46.100	46.100	44.180	44.640	28.912	8,579,155
2018-10-08	48.550	48.840	46.900	47.330	30.654	4,639,114
2018-10-05	48.750	49.730	48.690	48.780	31.593	4,715,462
2018-10-04	48.260	48.820	48.070	48.780	31.593	5,110,195
2018-10-03	50.400	50.440	48.210	48.240	31.243	5,835,034
2018-10-02	49.990	50.690	49.830	50.300	32.578	2,766,931
2018-10-01	49.400	50.230	49.380	49.970	32.364	3,087,638
2018-09-28	50.200	50.230	49.050	49.150	31.833	4,711,027
2018-09-27	50.950	51.000	50.190	50.230	32.532	2,585,088
2018-09-26	51.080	51.870	50.410	50.950	32.999	5,888,467
2018-09-25	52.560	52.660	50.910	51.080	33.083	4,169,933
2018-09-24	53.870	53.950	52.090	52.340	33.899	3,253,642
2018-09-21	54.790	54.790	53.660	54.120	35.052	5,199,216
2018-09-20	54.650	54.950	54.420	54.580	35.350	2,095,104
2018-09-19	53.880	54.420	53.800	54.220	35.116	2,366,179
2018-09-18	53.900	54.100	53.630	53.720	34.793	1,644,403
2018-09-17	53.240	54.200	53.200	53.620	34.728	2,429,962
2018-09-14	52.730	53.280	52.570	53.240	34.482	1,555,805
2018-09-13	52.840	53.280	52.620	52.730	34.151	2,107,142
2018-09-12	51.620	52.450	51.510	52.370	33.918	1,634,688
2018-09-11	51.690	51.910	51.200	51.600	33.419	2,219,184
2018-09-10	51.920	52.270	51.790	51.900	33.614	2,483,923
2018-09-07	51.790	51.970	51.420	51.710	33.491	1,821,283

← NewerPage 34 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.