International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	51.500	52.060	51.240	51.830	33.568	3,262,090
2018-09-05	50.870	51.540	50.530	51.430	33.309	3,919,978
2018-09-04	50.980	51.090	50.510	50.950	32.999	3,309,187
2018-08-31	51.510	51.830	51.000	51.140	33.122	2,816,880
2018-08-30	52.190	52.380	51.660	51.730	33.504	1,619,270
2018-08-29	52.430	52.580	52.210	52.440	33.964	1,354,637
2018-08-28	52.640	52.720	52.020	52.200	33.808	2,135,866
2018-08-27	52.040	52.970	52.030	52.520	34.015	1,800,586
2018-08-24	51.410	51.930	51.290	51.830	33.568	1,595,299
2018-08-23	51.560	51.670	51.140	51.210	33.167	2,242,627
2018-08-22	52.250	52.490	51.630	51.660	33.458	1,668,797
2018-08-21	51.980	52.490	51.930	52.370	33.918	1,769,750
2018-08-20	52.100	52.230	51.760	52.000	33.679	2,310,739
2018-08-17	51.460	52.080	51.310	51.970	33.659	1,920,970
2018-08-16	51.310	51.880	51.220	51.610	33.426	2,178,739
2018-08-15	51.400	51.530	50.030	51.000	33.031	3,014,563
2018-08-14	51.300	52.020	51.300	51.820	33.562	1,456,858
2018-08-13	52.210	52.300	51.230	51.600	33.112	2,504,726
2018-08-10	52.960	52.960	51.940	52.120	33.446	2,063,002
2018-08-09	53.060	53.590	53.050	53.160	34.113	1,279,238
2018-08-08	53.610	53.720	52.930	52.950	33.978	1,597,306
2018-08-07	52.900	53.840	52.830	53.600	34.395	2,320,138
2018-08-06	52.440	53.120	52.390	52.900	33.946	1,763,520
2018-08-03	52.350	52.810	52.160	52.550	33.721	2,287,930
2018-08-02	52.060	52.180	51.170	52.030	33.388	2,551,613
2018-08-01	53.280	53.720	52.370	52.430	33.644	1,950,538
2018-07-31	53.090	53.840	52.890	53.730	34.479	2,404,618
2018-07-30	52.150	53.260	52.150	52.750	33.850	2,373,466
2018-07-27	52.470	52.990	51.770	52.020	33.381	2,758,800
2018-07-26	53.440	53.440	50.800	52.040	33.394	4,084,397
2018-07-25	52.980	53.370	52.740	53.040	34.036	2,918,890
2018-07-24	52.830	53.150	52.670	53.050	34.042	3,019,315
2018-07-23	53.010	53.050	52.520	52.690	33.811	2,034,067
2018-07-20	52.840	53.090	52.630	52.840	33.908	1,472,486
2018-07-19	53.050	53.470	52.710	53.310	34.209	1,320,950
2018-07-18	53.080	53.310	52.810	53.050	34.042	1,898,477
2018-07-17	52.480	53.280	52.190	53.120	34.087	1,852,435
2018-07-16	53.160	53.280	52.300	52.460	33.664	1,314,192
2018-07-13	53.330	53.550	52.930	53.150	34.106	1,386,422
2018-07-12	53.350	54.000	53.010	53.320	34.216	2,734,829
2018-07-11	52.880	53.330	52.840	52.870	33.927	3,101,683
2018-07-10	53.080	53.550	53.080	53.470	34.312	1,972,080
2018-07-09	52.740	53.190	52.520	53.050	34.042	2,456,784
2018-07-06	51.950	52.650	51.620	52.360	33.600	1,552,214
2018-07-05	51.960	52.230	51.300	52.190	33.490	2,076,413
2018-07-03	51.940	52.220	51.380	51.610	33.118	1,231,085
2018-07-02	51.900	51.960	50.980	51.680	33.163	3,171,485
2018-06-29	52.640	52.870	52.070	52.080	33.420	2,494,166
2018-06-28	52.700	52.860	52.030	52.440	33.651	2,699,770
2018-06-27	53.280	53.760	52.850	52.870	33.927	2,838,000
2018-06-26	53.150	53.440	52.910	53.200	34.139	2,391,418
2018-06-25	52.980	53.220	52.300	53.040	34.036	2,889,322
2018-06-22	53.130	53.610	52.950	53.000	34.010	5,305,344
2018-06-21	54.190	54.240	52.580	52.870	33.927	4,520,630
2018-06-20	54.990	54.990	53.910	54.170	34.761	3,058,493
2018-06-19	55.400	55.580	54.640	54.780	35.152	3,081,302
2018-06-18	55.220	56.200	55.060	55.860	35.845	4,049,866
2018-06-15	56.100	56.360	54.950	55.430	35.570	7,137,610
2018-06-14	57.490	57.570	56.670	56.840	36.474	4,204,570
2018-06-13	58.390	58.430	57.100	57.200	36.705	3,809,731

← NewerPage 35 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.