International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	56.000	56.060	55.380	55.670	34.824	2,572,627
2017-09-22	57.200	57.300	55.440	56.050	35.062	3,653,021
2017-09-21	57.850	58.090	57.160	57.290	35.838	1,396,560
2017-09-20	57.440	57.970	57.180	57.840	36.182	1,722,864
2017-09-19	57.060	57.510	56.540	57.500	35.969	2,072,717
2017-09-18	56.510	57.150	56.420	57.050	35.687	2,122,560
2017-09-15	56.070	56.590	55.850	56.230	35.175	2,322,144
2017-09-14	55.920	56.650	55.690	56.260	35.193	1,545,562
2017-09-13	55.990	56.400	55.240	56.150	35.124	2,075,146
2017-09-12	56.560	57.150	55.890	56.020	35.043	2,057,827
2017-09-11	55.100	56.350	54.740	56.100	35.093	3,647,002
2017-09-08	54.670	55.050	54.500	54.780	34.267	1,530,883
2017-09-07	54.980	55.030	54.400	54.690	34.211	1,192,752
2017-09-06	54.960	55.230	54.440	54.880	34.330	1,349,357
2017-09-05	54.650	55.100	54.360	54.790	34.274	2,266,704
2017-09-01	54.150	55.000	54.080	54.910	34.349	1,703,011
2017-08-31	54.050	54.270	53.790	53.870	33.698	1,895,731
2017-08-30	53.290	53.920	53.010	53.860	33.692	1,213,450
2017-08-29	53.550	53.690	53.100	53.200	33.279	1,988,131
2017-08-28	54.680	54.680	53.560	53.860	33.692	1,455,062
2017-08-25	54.130	54.890	53.880	54.590	34.149	2,128,579
2017-08-24	53.590	53.950	53.310	53.890	33.711	1,726,771
2017-08-23	53.480	54.060	53.360	53.670	33.573	1,396,243
2017-08-22	53.330	53.760	53.190	53.750	33.623	1,217,990
2017-08-21	54.200	54.260	52.830	53.180	33.267	2,401,344
2017-08-18	53.850	54.540	53.640	54.290	33.961	2,261,741
2017-08-17	54.260	54.770	53.910	53.940	33.742	2,236,397
2017-08-16	53.920	54.780	53.920	54.400	34.030	2,327,741
2017-08-15	53.660	53.960	53.420	53.430	33.423	2,238,614
2017-08-14	53.300	53.900	53.100	53.640	33.554	2,197,430
2017-08-11	51.690	52.720	51.280	52.590	32.898	2,208,624
2017-08-10	53.310	53.410	52.200	52.210	32.370	2,562,595
2017-08-09	53.750	54.000	53.070	53.410	33.114	1,954,550
2017-08-08	54.300	54.370	53.920	53.990	33.474	1,657,075
2017-08-07	54.020	54.510	53.800	54.300	33.666	1,578,403
2017-08-04	53.920	54.320	53.740	53.930	33.437	1,740,182
2017-08-03	54.500	54.890	53.490	53.660	33.269	3,204,326
2017-08-02	55.160	55.290	54.160	54.530	33.809	2,115,379
2017-08-01	55.360	55.560	54.820	55.330	34.305	2,801,146
2017-07-31	54.670	55.180	54.430	54.980	34.088	3,182,256
2017-07-28	57.440	57.560	54.230	54.740	33.939	6,632,314
2017-07-27	55.890	57.520	54.950	57.490	35.644	2,884,042
2017-07-26	56.960	56.960	56.280	56.390	34.962	1,919,174
2017-07-25	57.300	57.350	56.640	56.900	35.278	1,641,552
2017-07-24	56.630	56.950	56.430	56.750	35.185	1,302,048
2017-07-21	56.810	56.940	56.430	56.640	35.117	2,671,469
2017-07-20	57.500	57.670	56.640	56.920	35.290	2,115,485
2017-07-19	57.660	57.910	57.470	57.510	35.656	1,831,949
2017-07-18	57.620	57.880	57.390	57.630	35.731	1,540,070
2017-07-17	58.000	58.470	57.810	58.170	36.065	1,708,714
2017-07-14	58.120	58.350	57.960	58.150	36.053	1,153,574
2017-07-13	57.800	58.950	57.690	58.150	36.053	3,182,467
2017-07-12	57.300	57.460	57.090	57.210	35.470	1,509,446
2017-07-11	57.320	57.440	56.880	57.040	35.365	1,250,198
2017-07-10	56.260	57.520	56.110	57.240	35.489	2,014,214
2017-07-07	56.190	56.640	56.030	56.370	34.949	1,224,643
2017-07-06	56.550	56.640	56.050	56.130	34.801	1,557,600
2017-07-05	56.940	57.140	56.470	56.750	35.185	1,542,710
2017-07-03	56.890	57.200	56.780	56.980	35.328	924,845
2017-06-30	55.910	56.890	55.890	56.610	35.098	1,720,330

← NewerPage 39 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.