International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	50.220	50.820	49.990	50.700	31.154	2,502,298
2017-04-03	50.890	51.140	49.860	50.190	30.841	2,852,784
2017-03-31	50.900	51.250	50.720	50.780	31.203	3,390,605
2017-03-30	50.640	51.160	50.560	51.140	31.424	2,227,421
2017-03-29	50.720	51.070	50.620	50.740	31.179	1,793,299
2017-03-28	50.190	51.080	50.140	50.930	31.295	2,012,736
2017-03-27	50.210	50.400	49.620	50.270	30.890	2,274,096
2017-03-24	51.400	51.480	50.560	50.810	31.222	2,187,821
2017-03-23	51.200	51.890	51.050	51.310	31.529	2,216,333
2017-03-22	51.030	51.420	50.590	51.170	31.443	1,655,069
2017-03-21	52.370	52.470	50.770	50.920	31.289	3,429,254
2017-03-20	51.480	52.270	51.060	52.220	32.088	2,358,154
2017-03-17	51.670	51.790	51.240	51.360	31.560	3,982,070
2017-03-16	51.630	51.810	51.230	51.460	31.621	2,864,400
2017-03-15	50.950	51.610	50.730	51.360	31.560	2,898,192
2017-03-14	50.570	50.800	50.280	50.680	31.142	1,963,738
2017-03-13	50.840	51.120	50.580	50.690	31.148	4,403,731
2017-03-10	50.930	51.500	50.420	50.700	31.154	4,189,997
2017-03-09	51.530	51.550	50.480	50.730	31.172	3,311,088
2017-03-08	51.720	51.940	51.410	51.540	31.670	2,395,114
2017-03-07	52.150	52.310	51.450	51.480	31.633	2,915,827
2017-03-06	53.640	53.880	52.130	52.330	32.156	3,412,358
2017-03-03	53.730	54.250	53.650	54.000	33.182	3,107,597
2017-03-02	53.500	54.110	53.390	53.720	33.010	4,031,174
2017-03-01	53.230	53.870	53.210	53.670	32.979	3,269,798
2017-02-28	52.730	53.000	52.540	52.700	32.383	3,646,262
2017-02-27	52.410	53.070	52.410	52.890	32.500	3,185,530
2017-02-24	52.000	52.670	51.900	52.620	32.334	2,467,027
2017-02-23	52.260	52.890	51.930	52.220	32.088	3,818,179
2017-02-22	52.330	52.380	51.460	52.030	31.971	3,133,046
2017-02-21	52.250	52.850	52.150	52.760	32.420	2,658,797
2017-02-17	53.200	53.360	51.930	52.150	32.045	4,165,286
2017-02-16	52.860	53.500	52.730	53.380	32.801	3,084,259
2017-02-15	52.910	53.400	52.700	52.760	32.420	4,661,501
2017-02-14	52.490	52.920	52.330	52.880	32.494	3,048,883
2017-02-13	52.500	53.470	52.350	52.680	32.371	4,048,387
2017-02-10	52.380	53.030	51.910	52.890	32.215	4,028,957
2017-02-09	53.100	53.100	52.050	52.160	31.770	4,721,376
2017-02-08	52.020	53.960	51.670	53.100	32.343	7,998,778
2017-02-07	51.910	52.660	51.680	52.130	31.752	4,864,147
2017-02-06	52.330	52.330	50.600	51.600	31.429	6,526,397
2017-02-03	53.550	53.670	52.220	53.010	32.288	6,171,475
2017-02-02	55.480	55.780	52.300	53.350	32.495	8,508,509
2017-02-01	56.730	57.120	56.010	56.500	34.414	3,158,074
2017-01-31	56.830	57.360	56.210	56.600	34.475	3,956,832
2017-01-30	57.020	57.020	56.310	56.890	34.652	2,399,549
2017-01-27	57.730	57.840	57.190	57.340	34.926	2,158,781
2017-01-26	58.610	58.860	57.370	57.510	35.029	3,854,928
2017-01-25	56.480	58.260	56.460	57.990	35.322	5,478,528
2017-01-24	54.510	56.010	54.480	55.900	34.049	4,034,448
2017-01-23	53.770	54.360	53.650	54.310	33.080	2,541,370
2017-01-20	53.750	53.960	53.130	53.690	32.702	3,258,077
2017-01-19	53.140	53.150	52.410	52.680	32.087	2,043,043
2017-01-18	53.150	53.200	52.660	53.030	32.300	2,348,122
2017-01-17	53.350	53.500	52.770	52.990	32.276	1,899,744
2017-01-13	53.680	54.080	53.440	53.550	32.617	1,789,392
2017-01-12	53.840	54.080	53.040	53.670	32.690	2,023,085
2017-01-11	53.580	54.200	53.450	54.140	32.976	2,076,518
2017-01-10	53.700	54.220	53.450	53.780	32.757	2,902,522
2017-01-09	53.700	54.170	53.420	53.620	32.660	3,154,272

← NewerPage 41 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.