International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	46.560	46.560	45.400	45.720	27.566	3,071,059
2016-10-10	47.140	47.340	46.310	46.780	28.205	3,324,288
2016-10-07	47.490	47.680	46.520	46.820	28.229	4,005,197
2016-10-06	46.820	47.960	46.790	47.300	28.518	3,636,442
2016-10-05	47.380	47.470	45.760	46.710	28.162	5,926,272
2016-10-04	47.890	48.160	46.870	47.090	28.391	2,768,198
2016-10-03	47.980	48.240	47.620	47.800	28.820	2,477,376
2016-09-30	47.500	48.250	47.320	47.980	28.928	4,491,274
2016-09-29	48.000	48.090	47.080	47.320	28.530	2,685,619
2016-09-28	47.630	48.140	47.300	48.110	29.006	2,938,637
2016-09-27	47.360	47.690	47.080	47.500	28.639	2,806,954
2016-09-26	48.250	48.300	47.320	47.360	28.554	3,420,278
2016-09-23	47.980	48.710	47.940	48.410	29.187	3,889,987
2016-09-22	48.770	49.040	47.720	47.910	28.886	4,003,085
2016-09-21	48.310	48.730	47.890	48.490	29.236	3,395,146
2016-09-20	49.180	49.470	48.020	48.020	28.952	4,111,747
2016-09-19	49.310	49.900	48.990	48.990	29.537	2,758,061
2016-09-16	49.040	49.860	48.710	49.190	29.658	5,422,771
2016-09-15	47.520	48.410	47.440	48.250	29.091	2,587,411
2016-09-14	47.570	47.960	47.300	47.530	28.657	1,803,226
2016-09-13	47.880	48.390	47.390	47.730	28.777	2,473,680
2016-09-12	47.300	48.440	47.170	48.210	29.067	3,105,274
2016-09-09	48.770	48.880	47.650	47.710	28.765	2,614,762
2016-09-08	49.260	49.460	48.960	49.070	29.585	2,377,478
2016-09-07	49.150	49.630	49.050	49.480	29.832	2,151,600
2016-09-06	49.250	49.480	48.920	49.350	29.754	2,686,675
2016-09-02	49.000	49.230	48.770	49.120	29.615	1,749,792
2016-09-01	48.590	48.990	48.300	48.710	29.368	2,231,011
2016-08-31	48.800	48.890	48.170	48.490	29.236	2,354,035
2016-08-30	48.900	49.330	48.800	48.990	29.537	2,612,016
2016-08-29	48.800	49.430	48.770	48.900	29.483	2,897,664
2016-08-26	48.640	49.700	48.550	48.890	29.477	5,747,597
2016-08-25	46.540	48.710	46.350	48.390	29.175	7,365,072
2016-08-24	47.000	47.000	46.480	46.560	28.072	1,561,296
2016-08-23	46.980	47.230	46.700	46.960	28.313	1,940,822
2016-08-22	47.140	47.140	46.080	46.560	28.072	3,655,238
2016-08-19	47.330	47.580	46.860	47.460	28.615	1,848,106
2016-08-18	47.290	47.700	47.250	47.610	28.705	2,378,429
2016-08-17	46.760	47.330	46.720	47.310	28.524	2,591,846
2016-08-16	46.450	47.480	46.430	46.660	28.132	3,063,034
2016-08-15	46.500	46.880	46.320	46.320	27.927	2,203,133
2016-08-12	46.840	47.020	46.300	46.500	28.036	2,291,626
2016-08-11	46.460	47.020	46.460	46.930	28.295	2,838,634
2016-08-10	46.070	47.390	46.070	46.790	27.945	4,281,446
2016-08-09	46.200	46.500	46.020	46.060	27.509	1,240,906
2016-08-08	45.930	46.340	45.840	46.180	27.581	2,231,222
2016-08-05	46.110	46.470	45.890	45.980	27.462	1,846,838
2016-08-04	45.850	46.380	45.730	45.820	27.366	2,176,733
2016-08-03	45.380	45.820	45.170	45.740	27.318	1,505,645
2016-08-02	45.390	45.650	45.220	45.390	27.109	2,116,224
2016-08-01	45.760	45.880	45.170	45.500	27.175	2,178,739
2016-07-29	45.570	45.890	45.280	45.810	27.360	2,449,603
2016-07-28	45.500	46.280	44.930	45.730	27.312	3,395,779
2016-07-27	45.680	45.860	45.100	45.590	27.229	3,074,016
2016-07-26	45.190	45.710	45.050	45.680	27.282	1,689,811
2016-07-25	45.040	45.130	44.700	45.120	26.948	1,481,251
2016-07-22	44.940	45.220	44.750	45.120	26.948	1,680,624
2016-07-21	45.070	45.320	44.730	44.880	26.805	1,903,440
2016-07-20	45.010	45.470	44.890	45.010	26.882	2,549,923
2016-07-19	45.440	45.650	44.810	44.970	26.858	3,071,165

← NewerPage 43 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.