International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	56.040	56.160	55.460	55.680	34.522	1,897,421
2017-06-28	56.110	56.500	55.410	55.980	34.708	3,076,762
2017-06-27	56.870	57.240	56.180	56.180	34.832	1,308,173
2017-06-26	56.850	57.000	56.350	56.730	35.173	2,035,651
2017-06-23	56.500	57.130	56.250	56.850	35.247	9,524,170
2017-06-22	56.250	56.550	55.900	56.440	34.993	2,508,739
2017-06-21	56.760	56.870	56.030	56.210	34.850	2,121,821
2017-06-20	56.850	57.000	56.630	56.690	35.148	1,833,744
2017-06-19	56.950	57.090	56.560	56.940	35.303	2,090,986
2017-06-16	55.880	56.600	55.620	56.510	35.036	4,207,526
2017-06-15	55.760	56.240	55.500	55.810	34.602	1,849,690
2017-06-14	55.590	56.250	55.560	55.890	34.652	2,243,894
2017-06-13	55.000	55.970	54.960	55.860	34.633	2,879,078
2017-06-12	54.890	55.340	54.790	55.090	34.156	3,621,235
2017-06-09	53.890	54.900	53.820	54.890	34.032	2,446,118
2017-06-08	54.000	54.000	53.440	53.670	33.275	2,008,301
2017-06-07	54.180	54.430	53.790	54.000	33.480	1,615,046
2017-06-06	53.940	54.090	53.480	53.850	33.387	2,741,798
2017-06-05	54.300	54.440	54.000	54.140	33.567	3,003,898
2017-06-02	53.850	54.620	53.820	54.390	33.722	2,595,754
2017-06-01	53.000	53.950	52.820	53.880	33.406	3,539,184
2017-05-31	53.330	53.410	52.590	52.880	32.786	3,368,006
2017-05-30	53.050	53.740	52.730	53.280	33.034	3,037,584
2017-05-26	52.100	52.570	51.860	52.420	32.500	1,345,661
2017-05-25	52.280	52.410	51.970	52.160	32.339	1,665,418
2017-05-24	51.760	52.450	51.730	52.170	32.345	2,056,877
2017-05-23	51.790	52.150	51.690	51.970	31.934	1,966,483
2017-05-22	51.330	51.780	51.230	51.670	31.750	2,170,080
2017-05-19	51.040	51.470	50.840	51.110	31.406	2,177,683
2017-05-18	51.490	51.560	50.660	50.820	31.228	2,890,694
2017-05-17	52.880	52.880	51.610	51.660	31.744	2,395,536
2017-05-16	53.090	53.140	52.250	52.880	32.494	1,939,978
2017-05-15	52.440	53.210	52.250	53.060	32.604	2,168,496
2017-05-12	52.460	52.520	52.040	52.290	32.131	1,900,378
2017-05-11	52.810	53.110	52.320	52.550	32.291	2,238,509
2017-05-10	52.500	53.260	52.410	53.070	32.610	2,235,658
2017-05-09	53.020	53.210	52.520	52.540	32.285	2,090,563
2017-05-08	53.380	53.600	52.880	52.940	32.530	2,165,434
2017-05-05	53.380	53.520	52.900	53.440	32.838	2,380,435
2017-05-04	53.260	53.500	52.970	53.150	32.659	2,527,958
2017-05-03	53.390	53.560	53.090	53.280	32.739	2,363,962
2017-05-02	53.760	53.970	53.410	53.690	32.991	2,024,141
2017-05-01	54.090	54.200	53.660	53.780	33.047	2,629,546
2017-04-28	54.630	54.870	53.850	53.970	33.163	2,847,504
2017-04-27	54.000	55.540	53.190	54.920	33.747	3,271,488
2017-04-26	53.740	54.230	53.630	54.070	33.225	2,014,637
2017-04-25	53.600	53.970	53.530	53.690	32.991	2,810,333
2017-04-24	53.600	53.680	53.200	53.210	32.696	3,333,475
2017-04-21	53.000	53.030	52.560	52.780	32.432	2,500,819
2017-04-20	52.540	53.300	52.360	53.020	32.580	4,219,776
2017-04-19	52.030	52.720	51.970	52.330	32.156	3,217,843
2017-04-18	50.870	51.990	50.870	51.450	31.615	3,305,386
2017-04-17	49.950	50.480	49.930	50.470	31.013	1,897,843
2017-04-13	49.910	50.010	49.620	49.640	30.503	2,084,016
2017-04-12	50.160	50.320	49.600	50.040	30.748	3,648,058
2017-04-11	50.300	50.460	49.910	50.260	30.884	1,760,035
2017-04-10	50.670	50.840	50.220	50.450	31.000	1,754,966
2017-04-07	50.770	51.110	50.440	50.510	31.037	1,514,726
2017-04-06	50.530	51.270	50.450	50.950	31.308	1,289,587
2017-04-05	50.850	51.300	50.520	50.580	31.080	1,609,978

← NewerPage 40 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.