International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	41.860	42.550	37.450	39.000	37.619	19,153,200
2026-01-28	42.250	42.620	41.340	41.490	40.021	14,320,300
2026-01-27	42.900	43.020	42.140	42.200	40.705	6,279,000
2026-01-26	43.400	43.680	42.560	43.000	41.477	7,300,500
2026-01-23	41.620	43.570	41.330	43.040	41.516	15,894,100
2026-01-22	43.010	43.150	41.760	41.840	40.358	9,120,300
2026-01-21	42.090	43.240	41.870	42.790	41.275	7,011,800
2026-01-20	42.560	42.750	41.500	41.660	40.185	7,093,700
2026-01-16	43.300	43.540	42.880	43.350	41.815	3,917,200
2026-01-15	42.850	43.840	42.580	43.660	42.114	5,127,000
2026-01-14	43.020	43.490	42.320	42.840	41.323	5,017,100
2026-01-13	42.460	42.830	42.240	42.560	41.053	3,899,000
2026-01-12	42.710	43.020	42.170	42.360	40.860	4,108,900
2026-01-09	42.430	43.410	41.630	43.340	41.805	4,422,900
2026-01-08	39.640	42.450	39.450	42.080	40.590	5,771,700
2026-01-07	41.320	41.590	39.470	39.560	38.159	5,951,900
2026-01-06	40.440	41.540	40.190	41.000	39.548	5,768,500
2026-01-05	40.230	40.850	39.920	40.520	39.085	5,704,200
2026-01-02	39.520	40.490	39.090	40.250	38.825	3,448,400
2025-12-31	39.620	39.830	39.380	39.390	37.995	2,524,500
2025-12-30	39.720	39.930	39.620	39.730	38.323	2,071,100
2025-12-29	39.800	39.900	39.490	39.860	38.448	2,938,800
2025-12-26	39.410	39.910	39.260	39.890	38.477	2,502,200
2025-12-24	39.310	39.440	39.030	39.370	37.976	1,064,300
2025-12-23	39.410	39.610	38.990	39.460	38.063	3,319,600
2025-12-22	38.280	39.290	38.150	39.290	37.899	4,492,800
2025-12-19	38.450	38.550	38.030	38.240	36.886	9,265,500
2025-12-18	38.980	39.240	38.360	38.600	37.233	3,485,700
2025-12-17	38.410	39.100	38.240	38.690	37.320	3,495,700
2025-12-16	38.730	38.980	38.420	38.610	37.243	3,918,100
2025-12-15	38.800	38.880	38.400	38.600	37.233	4,468,100
2025-12-12	39.230	39.230	38.410	38.540	37.175	8,580,500
2025-12-11	39.220	39.810	39.000	39.050	37.667	6,118,500
2025-12-10	37.810	39.200	37.470	39.120	37.735	6,782,400
2025-12-09	38.270	38.530	37.540	37.580	36.249	4,599,600
2025-12-08	38.920	39.080	38.370	38.510	37.146	3,716,000
2025-12-05	38.950	39.660	38.680	39.060	37.677	3,397,200
2025-12-04	39.160	39.480	38.940	39.130	37.744	4,444,700
2025-12-03	38.200	39.240	38.070	39.220	37.831	4,949,200
2025-12-02	38.680	38.690	37.400	37.850	36.510	6,193,200
2025-12-01	39.200	39.470	38.810	39.190	37.802	3,201,100
2025-11-28	39.140	39.700	38.980	39.480	38.082	1,681,400
2025-11-26	39.030	39.450	38.670	39.360	37.966	3,301,200
2025-11-25	37.890	39.320	37.890	39.130	37.744	5,149,300
2025-11-24	38.300	38.500	37.550	37.590	36.259	8,743,400
2025-11-21	35.880	38.100	35.820	37.670	36.336	5,525,200
2025-11-20	36.590	36.830	35.560	35.600	34.339	4,366,500
2025-11-19	36.870	37.100	35.980	36.390	35.101	4,073,500
2025-11-18	36.670	37.560	36.510	36.850	35.545	5,337,400
2025-11-17	37.210	37.280	36.600	36.690	35.391	4,239,900
2025-11-14	37.110	37.390	36.630	37.350	36.027	3,707,600
2025-11-13	38.380	38.980	37.780	37.890	36.102	4,020,800
2025-11-12	38.650	39.060	38.140	38.170	36.368	4,444,200
2025-11-11	38.190	38.720	38.020	38.500	36.683	4,025,200
2025-11-10	38.100	38.160	37.030	37.930	36.140	5,066,900
2025-11-07	36.580	38.180	36.370	38.100	36.302	6,324,900
2025-11-06	36.320	36.600	35.790	36.540	34.815	5,052,200
2025-11-05	36.550	36.670	35.860	36.320	34.606	7,425,400
2025-11-04	36.580	36.860	36.300	36.560	34.834	7,133,400
2025-11-03	38.140	38.370	36.680	36.930	35.187	8,036,600

← NewerPage 4 of 79 · 4,728 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.