International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	53.560	53.930	53.260	53.720	32.721	1,323,696
2017-01-05	53.900	54.260	53.330	53.610	32.654	2,197,642
2017-01-04	53.640	54.170	53.500	54.050	32.922	2,461,536
2017-01-03	53.110	53.850	52.960	53.390	32.520	2,034,912
2016-12-30	53.440	53.500	52.670	53.060	32.319	2,131,114
2016-12-29	53.290	53.650	53.120	53.370	32.508	1,457,914
2016-12-28	54.600	54.680	53.210	53.380	32.514	3,063,562
2016-12-27	54.250	54.450	54.180	54.280	33.062	1,621,382
2016-12-23	53.740	54.060	53.650	54.030	32.910	1,279,766
2016-12-22	53.950	54.090	53.420	53.790	32.763	2,558,266
2016-12-21	54.000	54.310	53.810	53.950	32.861	2,102,707
2016-12-20	53.750	54.150	53.680	53.990	32.885	1,950,115
2016-12-19	53.510	53.790	53.410	53.680	32.696	2,943,811
2016-12-16	53.640	54.110	53.510	53.750	32.739	4,705,536
2016-12-15	53.090	53.980	52.940	53.600	32.648	3,269,482
2016-12-14	53.380	53.750	52.820	52.920	32.233	3,398,525
2016-12-13	53.490	53.830	52.830	53.290	32.459	2,984,678
2016-12-12	53.900	54.340	53.550	53.600	32.648	2,758,061
2016-12-09	53.540	54.120	53.390	53.830	32.788	2,984,890
2016-12-08	53.450	54.070	53.110	53.660	32.684	2,621,626
2016-12-07	51.870	53.340	51.870	53.300	32.465	3,700,963
2016-12-06	51.250	51.800	51.000	51.770	31.533	2,601,245
2016-12-05	50.960	51.460	50.750	51.410	31.314	4,053,245
2016-12-02	49.740	50.470	49.370	50.460	30.735	3,646,579
2016-12-01	48.940	49.750	48.900	49.730	30.290	3,715,642
2016-11-30	48.960	48.960	48.490	48.720	29.675	2,695,229
2016-11-29	48.730	49.100	48.630	48.840	29.748	2,229,005
2016-11-28	48.660	48.940	48.510	48.690	29.657	1,993,517
2016-11-25	48.800	48.890	48.550	48.850	29.754	860,006
2016-11-23	48.590	48.960	48.540	48.720	29.675	1,727,194
2016-11-22	48.540	48.840	48.330	48.580	29.590	2,810,016
2016-11-21	47.980	48.420	47.850	48.310	29.425	2,644,118
2016-11-18	48.280	48.520	48.020	48.450	29.511	2,434,291
2016-11-17	48.040	49.070	47.720	48.320	29.432	3,643,834
2016-11-16	48.100	49.080	47.810	47.940	29.200	5,213,578
2016-11-15	47.200	47.800	46.520	47.750	29.084	4,094,112
2016-11-14	45.950	47.280	45.940	47.210	28.755	3,806,563
2016-11-11	45.720	45.990	45.190	45.660	27.811	2,217,600
2016-11-10	45.420	46.290	45.360	45.810	27.903	4,058,102
2016-11-09	43.980	45.900	43.760	45.650	27.523	3,911,213
2016-11-08	44.360	44.830	44.030	44.750	26.981	2,411,376
2016-11-07	44.550	44.970	44.000	44.470	26.812	3,206,333
2016-11-04	43.730	44.470	43.620	43.980	26.516	2,395,325
2016-11-03	44.260	44.420	43.550	43.600	26.287	2,602,512
2016-11-02	44.060	44.450	43.900	44.180	26.637	2,837,789
2016-11-01	45.150	45.220	43.760	44.220	26.661	3,258,922
2016-10-31	44.880	45.390	44.870	45.030	27.149	2,446,858
2016-10-28	45.190	45.520	44.710	45.010	27.137	2,507,472
2016-10-27	45.830	46.000	44.660	45.140	27.216	4,298,026
2016-10-26	46.290	46.720	46.000	46.160	27.831	2,890,800
2016-10-25	46.640	46.730	46.080	46.600	28.096	2,897,242
2016-10-24	47.490	48.080	46.540	46.710	28.162	3,743,203
2016-10-21	46.800	47.440	46.460	47.000	28.337	2,329,325
2016-10-20	47.990	48.000	46.610	47.180	28.446	3,101,683
2016-10-19	47.240	48.500	47.030	48.280	29.109	3,718,176
2016-10-18	46.720	47.350	46.720	47.030	28.355	2,772,739
2016-10-17	46.960	47.830	46.930	47.200	28.458	2,531,760
2016-10-14	46.140	47.030	46.130	46.730	28.174	3,682,166
2016-10-13	45.950	46.070	45.250	45.820	27.626	2,691,322
2016-10-12	45.950	46.520	45.950	46.390	27.969	3,666,010

← NewerPage 42 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.