International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	59.300	59.570	58.560	58.660	37.642	2,978,342
2018-06-11	58.870	59.400	58.800	59.010	37.867	2,496,384
2018-06-08	58.200	58.980	58.080	58.810	37.739	3,582,374
2018-06-07	59.000	59.060	58.540	58.610	37.610	3,786,922
2018-06-06	58.030	59.000	56.840	58.990	37.854	5,058,979
2018-06-05	57.670	58.580	57.120	57.190	36.699	6,731,894
2018-06-04	55.840	57.570	55.840	57.270	36.750	7,046,688
2018-06-01	55.080	55.670	54.520	55.240	35.448	3,763,901
2018-05-31	53.920	54.330	53.240	53.500	34.331	2,399,126
2018-05-30	53.430	54.200	53.330	53.890	34.581	1,945,152
2018-05-29	53.670	53.810	52.640	52.940	33.972	2,301,869
2018-05-25	54.450	54.650	53.810	54.130	34.735	1,812,307
2018-05-24	54.580	54.880	53.810	54.600	35.037	2,901,571
2018-05-23	55.340	55.640	54.590	55.250	35.149	3,432,528
2018-05-22	55.190	55.970	54.730	55.690	35.429	3,134,208
2018-05-21	55.200	55.290	54.730	55.240	35.143	1,955,078
2018-05-18	55.000	55.230	54.750	54.960	34.965	2,265,754
2018-05-17	54.890	55.350	54.880	55.060	35.028	2,490,154
2018-05-16	54.000	55.810	53.960	55.030	35.009	4,823,914
2018-05-15	54.010	54.120	53.010	53.810	34.233	3,357,341
2018-05-14	53.750	54.340	53.490	54.210	34.488	2,768,304
2018-05-11	52.950	53.840	52.840	53.650	34.131	1,942,934
2018-05-10	52.300	53.300	52.250	52.840	33.616	1,512,826
2018-05-09	51.920	52.400	51.610	52.190	33.202	1,886,227
2018-05-08	51.890	51.940	51.410	51.710	32.897	1,984,646
2018-05-07	51.990	52.040	51.140	51.890	33.012	2,417,818
2018-05-04	50.950	52.510	50.820	52.190	33.202	2,405,885
2018-05-03	50.180	51.310	50.030	51.170	32.554	4,851,792
2018-05-02	51.110	51.210	50.000	50.180	31.924	2,630,813
2018-05-01	51.430	51.480	50.210	51.110	32.515	3,062,928
2018-04-30	52.600	52.760	51.470	51.560	32.802	2,832,509
2018-04-27	52.430	53.420	52.430	52.580	33.451	2,676,960
2018-04-26	53.470	54.140	51.830	52.380	33.323	2,792,592
2018-04-25	52.710	53.810	52.010	53.480	34.023	3,650,592
2018-04-24	53.990	54.060	52.450	52.760	33.565	3,372,547
2018-04-23	53.500	53.860	53.390	53.710	34.169	2,102,390
2018-04-20	54.010	54.180	53.210	53.410	33.979	1,825,718
2018-04-19	54.060	54.170	53.200	53.590	34.093	1,726,454
2018-04-18	53.730	54.290	53.560	54.070	34.399	2,458,896
2018-04-17	53.530	54.020	53.220	53.520	34.049	2,005,872
2018-04-16	53.500	53.980	53.270	53.750	34.195	1,716,739
2018-04-13	53.080	53.450	52.840	53.220	33.858	1,492,550
2018-04-12	52.700	52.900	52.400	52.590	33.457	1,386,528
2018-04-11	52.030	52.680	51.960	52.440	33.362	1,541,866
2018-04-10	52.750	52.860	52.140	52.510	33.406	4,264,550
2018-04-09	52.460	52.600	51.760	51.990	33.075	3,088,272
2018-04-06	52.880	53.170	51.710	52.170	33.190	3,004,954
2018-04-05	53.520	53.720	53.150	53.430	33.991	3,467,693
2018-04-04	51.490	53.230	51.490	53.170	33.826	2,470,723
2018-04-03	51.330	52.560	51.180	52.510	33.406	3,120,269
2018-04-02	53.180	53.270	50.420	51.130	32.528	3,446,784
2018-03-29	52.820	53.970	52.820	53.430	33.991	3,032,198
2018-03-28	52.260	53.170	52.090	52.380	33.323	2,954,477
2018-03-27	52.420	52.900	51.790	52.130	33.164	3,617,117
2018-03-26	51.260	52.570	51.010	52.370	33.317	4,835,530
2018-03-23	51.660	51.970	50.040	50.150	31.905	3,365,366
2018-03-22	53.000	53.150	50.420	51.410	32.706	3,108,336
2018-03-21	53.200	53.930	52.810	53.530	34.055	2,977,392
2018-03-20	53.510	54.040	53.000	53.200	33.845	3,038,957
2018-03-19	54.500	54.590	52.890	53.220	33.858	3,161,242

← NewerPage 36 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.