International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	57.480	58.210	57.460	57.760	36.450	3,274,550
2017-12-18	56.630	57.570	56.550	57.410	36.229	3,066,096
2017-12-15	55.770	56.460	55.770	56.250	35.497	5,141,981
2017-12-14	56.480	56.730	55.180	55.180	34.822	2,358,259
2017-12-13	56.680	57.210	56.470	56.480	35.642	1,681,574
2017-12-12	57.400	57.400	56.540	56.630	35.737	2,726,698
2017-12-11	56.860	57.430	56.650	57.320	36.172	2,780,870
2017-12-08	56.920	57.230	56.660	56.910	35.914	1,374,701
2017-12-07	56.750	57.100	56.550	56.800	35.844	1,266,883
2017-12-06	56.950	57.250	56.690	56.800	35.844	1,455,274
2017-12-05	56.960	57.340	56.420	56.920	35.920	2,424,365
2017-12-04	56.000	57.280	55.720	56.880	35.895	2,597,232
2017-12-01	56.540	56.550	54.770	55.630	35.106	2,965,037
2017-11-30	55.530	56.930	55.380	56.610	35.724	3,001,680
2017-11-29	55.540	55.770	55.000	55.520	35.036	2,446,858
2017-11-28	55.340	55.620	55.000	55.580	35.074	2,435,136
2017-11-27	54.910	55.200	54.630	55.040	34.733	1,690,762
2017-11-24	54.980	55.450	54.730	54.920	34.658	598,752
2017-11-22	54.850	55.070	54.610	54.750	34.550	1,146,605
2017-11-21	54.460	54.990	54.260	54.710	34.525	2,131,747
2017-11-20	54.000	54.290	53.880	54.150	34.172	1,271,002
2017-11-17	53.930	54.380	53.700	54.210	34.210	1,319,683
2017-11-16	54.080	54.470	53.730	54.070	34.121	2,093,731
2017-11-15	53.970	54.460	53.100	53.890	34.008	1,943,885
2017-11-14	53.800	54.430	53.750	54.330	34.285	1,984,541
2017-11-13	54.570	54.690	54.130	54.390	34.024	2,574,634
2017-11-10	54.750	54.940	54.320	54.850	34.311	1,885,382
2017-11-09	55.020	55.330	54.800	54.930	34.361	1,672,070
2017-11-08	55.060	55.410	54.530	55.280	34.580	1,846,416
2017-11-07	55.610	55.830	55.110	55.250	34.562	2,383,075
2017-11-06	57.100	57.190	55.660	55.810	34.912	2,473,258
2017-11-03	57.450	57.640	56.930	57.120	35.731	1,602,480
2017-11-02	57.870	58.450	57.390	57.500	35.969	2,322,355
2017-11-01	57.650	57.930	57.310	57.720	36.107	1,877,357
2017-10-31	57.230	57.650	57.080	57.270	35.825	1,347,667
2017-10-30	57.620	57.840	56.960	57.190	35.775	1,500,048
2017-10-27	58.000	58.050	56.140	57.950	36.250	2,756,582
2017-10-26	58.520	58.550	57.550	58.000	36.282	2,112,317
2017-10-25	58.910	58.950	57.520	57.990	36.276	2,585,933
2017-10-24	58.610	58.960	58.090	58.670	36.701	1,949,165
2017-10-23	58.430	58.570	57.890	58.250	36.438	1,323,802
2017-10-20	57.970	58.250	57.640	58.210	36.413	1,247,664
2017-10-19	57.750	57.900	57.270	57.610	36.038	1,281,773
2017-10-18	58.300	58.330	57.810	58.020	36.294	1,336,685
2017-10-17	57.700	58.190	57.700	58.140	36.369	1,451,261
2017-10-16	57.590	57.720	57.250	57.720	36.107	1,363,824
2017-10-13	57.330	57.590	57.260	57.450	35.938	1,381,142
2017-10-12	57.280	57.560	57.130	57.230	35.800	1,770,278
2017-10-11	57.690	57.980	57.140	57.390	35.900	1,642,186
2017-10-10	57.030	57.690	57.030	57.640	36.057	1,222,320
2017-10-09	57.430	57.440	56.950	57.030	35.675	1,386,528
2017-10-06	57.710	57.950	57.250	57.450	35.938	1,036,992
2017-10-05	57.680	57.770	57.260	57.710	36.100	1,352,102
2017-10-04	57.490	57.930	57.250	57.780	36.144	1,446,086
2017-10-03	57.490	57.540	57.010	57.390	35.900	1,458,547
2017-10-02	56.870	57.610	56.760	57.380	35.894	2,262,691
2017-09-29	56.770	57.030	56.440	56.820	35.544	1,516,838
2017-09-28	56.540	57.090	56.540	56.870	35.575	1,861,939
2017-09-27	56.150	56.860	55.990	56.650	35.437	2,236,502
2017-09-26	55.850	56.150	55.600	55.900	34.968	1,870,598

← NewerPage 38 of 79 · 4,731 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.