International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	54.460	55.170	54.290	54.570	34.717	4,213,123
2018-03-15	54.800	54.970	54.350	54.420	34.621	2,676,221
2018-03-14	55.360	55.420	54.440	54.750	34.831	3,163,248
2018-03-13	55.300	55.640	54.900	55.000	34.990	3,024,490
2018-03-12	55.510	55.820	54.900	54.980	34.977	3,527,251
2018-03-09	55.050	55.320	54.370	55.240	35.143	4,094,534
2018-03-08	55.000	55.380	54.560	54.900	34.927	3,799,382
2018-03-07	56.040	56.180	54.280	55.000	34.990	7,895,501
2018-03-06	58.340	58.610	57.190	57.700	36.708	4,707,014
2018-03-05	58.110	59.170	58.050	58.940	37.497	2,105,136
2018-03-02	57.990	58.670	57.680	58.470	37.198	2,040,086
2018-03-01	59.640	59.870	57.950	58.360	37.128	2,369,347
2018-02-28	60.470	60.740	59.560	59.590	37.910	2,490,682
2018-02-27	60.600	61.300	60.160	60.160	38.273	1,934,803
2018-02-26	59.850	60.750	59.520	60.570	38.534	1,611,667
2018-02-23	58.710	59.520	58.420	59.500	37.853	2,417,606
2018-02-22	58.740	59.080	58.160	58.310	37.096	1,573,862
2018-02-21	58.000	59.500	57.800	58.400	37.153	2,410,003
2018-02-20	58.230	59.050	57.860	58.000	36.899	2,966,938
2018-02-16	58.440	59.580	58.290	58.940	37.195	2,475,792
2018-02-15	58.840	58.970	57.830	58.600	36.980	3,025,546
2018-02-14	57.570	58.500	57.430	58.380	36.841	2,144,314
2018-02-13	57.700	58.140	57.020	58.030	36.620	2,365,862
2018-02-12	57.610	58.310	57.160	57.880	36.526	2,723,318
2018-02-09	56.950	57.740	55.130	57.200	36.097	3,564,317
2018-02-08	59.150	59.220	56.000	56.050	35.371	3,937,930
2018-02-07	59.330	60.600	59.130	59.250	37.390	4,088,198
2018-02-06	58.530	59.760	57.280	59.570	37.592	4,557,485
2018-02-05	61.830	62.830	59.240	59.440	37.510	3,678,470
2018-02-02	61.490	62.950	61.260	62.170	39.233	4,462,973
2018-02-01	62.890	63.320	61.360	61.670	38.917	4,541,856
2018-01-31	63.340	63.490	62.410	62.860	39.668	5,160,566
2018-01-30	64.420	65.070	63.660	64.200	40.514	2,567,875
2018-01-29	66.940	66.940	64.950	65.080	41.069	3,973,622
2018-01-26	63.550	66.730	63.250	64.750	40.861	3,307,603
2018-01-25	63.840	64.070	63.210	63.400	40.009	1,688,861
2018-01-24	63.620	64.310	63.410	63.660	40.173	1,875,984
2018-01-23	63.140	63.570	62.990	63.320	39.959	1,825,507
2018-01-22	63.320	63.530	62.760	63.460	40.047	2,084,016
2018-01-19	62.890	63.710	62.800	63.500	40.072	3,301,267
2018-01-18	61.240	62.820	61.160	62.620	39.517	4,694,237
2018-01-17	61.590	61.790	61.320	61.490	38.804	1,633,632
2018-01-16	62.100	62.290	60.880	61.230	38.640	1,944,096
2018-01-12	62.370	62.430	61.710	62.260	39.290	2,351,290
2018-01-11	62.070	62.230	61.690	62.230	39.271	1,307,539
2018-01-10	61.530	61.960	61.280	61.620	38.886	1,416,624
2018-01-09	62.190	62.370	61.340	61.490	38.804	2,627,222
2018-01-08	61.800	62.440	61.650	62.130	39.208	2,591,846
2018-01-05	61.870	61.890	61.460	61.700	38.936	1,829,098
2018-01-04	60.880	61.880	60.730	61.580	38.861	2,705,789
2018-01-03	59.950	60.830	59.790	60.560	38.217	2,886,893
2018-01-02	58.700	59.840	58.260	59.770	37.718	3,355,651
2017-12-29	57.990	58.250	57.630	57.940	36.564	1,657,392
2017-12-28	57.710	57.830	57.250	57.830	36.494	1,069,939
2017-12-27	57.670	57.930	57.470	57.650	36.381	969,302
2017-12-26	58.030	58.260	57.400	57.490	36.280	1,376,074
2017-12-22	57.490	58.140	57.400	57.980	36.589	1,298,669
2017-12-21	58.020	58.100	57.440	57.480	36.273	1,548,730
2017-12-20	58.050	58.180	57.840	57.970	36.582	1,941,562
2017-12-19	57.480	58.210	57.460	57.760	36.450	3,274,550

← NewerPage 37 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.