International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	45.470	45.630	45.110	45.530	27.193	2,237,453
2016-07-15	44.410	45.970	44.410	45.470	27.157	5,692,157
2016-07-14	44.500	44.680	43.980	44.050	26.309	3,216,576
2016-07-13	44.190	44.400	43.850	44.240	26.422	2,975,914
2016-07-12	43.320	44.220	43.280	44.170	26.381	2,998,618
2016-07-11	42.720	43.110	42.480	43.030	25.700	2,099,962
2016-07-08	42.270	42.860	42.200	42.750	25.532	2,401,872
2016-07-07	41.950	42.480	41.670	41.900	25.025	2,446,752
2016-07-06	41.690	42.000	41.080	41.960	25.061	3,661,574
2016-07-05	42.300	42.420	41.530	41.760	24.941	1,924,877
2016-07-01	42.700	42.820	42.190	42.710	25.509	2,052,653
2016-06-30	41.310	42.380	41.000	42.380	25.311	3,278,880
2016-06-29	40.830	41.340	40.630	41.170	24.589	2,429,539
2016-06-28	40.000	40.270	39.510	40.260	24.045	3,018,259
2016-06-27	41.000	41.070	39.240	39.640	23.675	4,240,262
2016-06-24	41.520	42.380	41.250	41.370	24.708	10,122,605
2016-06-23	43.020	43.290	42.880	43.290	25.855	1,671,226
2016-06-22	42.530	42.690	42.370	42.370	25.305	1,667,530
2016-06-21	42.850	42.870	42.430	42.450	25.353	1,826,035
2016-06-20	42.450	43.110	42.420	42.680	25.491	2,310,845
2016-06-17	41.720	42.040	41.450	41.960	25.061	2,966,832
2016-06-16	41.370	41.760	40.890	41.730	24.923	2,956,483
2016-06-15	42.000	42.260	41.550	41.590	24.840	2,519,616
2016-06-14	41.780	41.940	41.310	41.730	24.923	3,183,206
2016-06-13	42.920	43.040	41.930	41.980	25.073	3,678,576
2016-06-10	43.350	43.390	42.900	43.180	25.789	2,468,083
2016-06-09	43.900	43.990	43.360	43.590	26.034	1,754,122
2016-06-08	44.120	44.180	43.870	44.110	26.345	3,062,189
2016-06-07	43.290	44.110	43.200	43.910	26.225	4,080,912
2016-06-06	43.000	43.250	42.930	43.120	25.753	2,054,765
2016-06-03	42.900	42.980	42.400	42.930	25.640	3,029,030
2016-06-02	42.150	43.090	42.070	42.900	25.622	3,359,875
2016-06-01	41.950	42.120	41.700	42.110	25.150	2,078,102
2016-05-31	42.300	42.500	41.790	42.160	25.180	2,980,032
2016-05-27	41.920	42.220	41.800	42.090	25.138	1,716,106
2016-05-26	42.110	42.260	41.710	41.840	24.989	2,598,394
2016-05-25	41.180	42.420	41.180	42.130	25.162	5,157,821
2016-05-24	41.240	41.540	41.140	41.420	24.475	3,155,011
2016-05-23	40.530	41.520	40.490	40.930	24.186	3,390,922
2016-05-20	40.500	40.630	40.230	40.430	23.890	2,766,931
2016-05-19	40.200	40.300	39.520	40.260	23.790	3,964,118
2016-05-18	41.080	41.320	40.180	40.290	23.808	4,802,054
2016-05-17	41.750	41.760	40.800	41.190	24.339	6,276,970
2016-05-16	42.010	42.400	41.680	42.210	24.942	3,151,526
2016-05-13	42.510	42.650	41.890	41.970	24.800	2,862,499
2016-05-12	43.310	43.440	42.400	42.600	25.173	2,274,941
2016-05-11	43.080	43.330	42.810	42.810	25.297	2,053,392
2016-05-10	42.620	43.210	42.580	43.090	25.462	2,481,494
2016-05-09	42.190	42.780	42.030	42.520	25.125	3,284,899
2016-05-06	41.460	42.370	41.280	42.100	24.877	3,123,859
2016-05-05	41.950	42.090	41.470	41.500	24.523	2,885,626
2016-05-04	42.000	42.240	41.520	41.770	24.682	2,699,242
2016-05-03	42.720	42.820	41.620	42.180	24.924	4,690,646
2016-05-02	43.280	43.690	42.880	43.460	25.681	4,185,350
2016-04-29	43.500	43.750	43.000	43.270	25.568	3,424,397
2016-04-28	43.650	44.260	43.110	43.570	25.746	2,758,906
2016-04-27	44.060	44.600	43.570	44.180	26.106	4,279,334
2016-04-26	42.950	43.480	42.930	43.370	25.628	3,164,515
2016-04-25	42.860	43.040	42.350	42.850	25.320	3,638,870
2016-04-22	42.730	43.490	42.700	43.360	25.622	3,118,579

← NewerPage 44 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.