International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	43.030	44.180	42.650	43.930	25.361	3,776,678
2015-10-27	43.280	43.430	42.700	43.010	24.830	2,954,582
2015-10-26	43.820	43.900	43.170	43.460	25.090	3,090,173
2015-10-23	43.170	43.960	42.950	43.850	25.315	4,614,931
2015-10-22	41.660	42.900	41.510	42.690	24.645	4,381,978
2015-10-21	41.260	41.390	40.600	41.200	23.785	3,427,142
2015-10-20	41.350	41.870	41.180	41.440	23.924	2,825,962
2015-10-19	41.970	41.990	41.210	41.510	23.964	2,803,680
2015-10-16	42.180	42.300	41.600	42.130	24.322	2,486,669
2015-10-15	42.050	42.270	41.150	42.150	24.334	3,138,221
2015-10-14	42.170	42.500	41.910	42.110	24.311	2,607,581
2015-10-13	41.710	42.480	41.630	42.030	24.264	2,764,608
2015-10-12	42.750	42.940	41.380	41.950	24.218	3,850,282
2015-10-09	42.670	44.830	42.600	43.230	24.957	8,311,459
2015-10-08	40.300	41.160	40.200	41.090	23.722	2,994,922
2015-10-07	40.430	40.430	39.790	40.290	23.260	2,519,933
2015-10-06	39.770	40.010	39.520	39.850	23.006	3,943,526
2015-10-05	39.130	39.780	38.990	39.750	22.948	2,704,522
2015-10-02	37.990	38.920	37.680	38.920	22.469	4,111,114
2015-10-01	37.710	38.630	37.680	38.350	22.140	3,427,987
2015-09-30	37.790	38.060	37.440	37.790	21.817	3,357,130
2015-09-29	37.460	37.720	37.110	37.390	21.586	3,473,395
2015-09-28	38.370	38.550	37.450	37.480	21.638	3,549,955
2015-09-25	39.190	39.300	38.570	38.700	22.342	3,026,496
2015-09-24	39.050	39.110	38.150	38.930	22.475	5,028,250
2015-09-23	39.550	39.860	39.160	39.260	22.665	2,622,048
2015-09-22	40.000	40.070	39.400	39.570	22.844	2,873,693
2015-09-21	40.560	40.930	40.260	40.340	23.289	2,312,429
2015-09-18	40.500	41.110	40.240	40.420	23.335	6,573,706
2015-09-17	41.340	41.620	40.790	40.910	23.618	2,645,069
2015-09-16	41.130	41.490	40.880	41.210	23.791	2,922,480
2015-09-15	40.970	41.330	40.850	41.100	23.727	3,371,702
2015-09-14	41.770	41.790	41.270	41.500	23.958	2,220,557
2015-09-11	41.650	41.770	41.270	41.640	24.039	2,562,806
2015-09-10	41.860	42.170	41.660	41.820	24.143	1,963,738
2015-09-09	43.330	43.500	41.890	41.990	24.241	2,520,461
2015-09-08	42.620	42.970	42.160	42.940	24.790	2,449,709
2015-09-04	41.540	42.000	41.430	41.700	24.074	2,235,235
2015-09-03	42.090	42.900	41.960	42.150	24.334	2,104,925
2015-09-02	42.430	42.470	41.490	41.980	24.235	2,113,901
2015-09-01	42.140	42.380	41.400	41.690	24.068	3,657,773
2015-08-31	43.580	43.590	42.980	43.140	24.905	2,217,811
2015-08-28	42.970	43.890	42.710	43.730	25.246	3,318,902
2015-08-27	42.740	43.320	42.190	43.150	24.911	3,390,077
2015-08-26	41.730	42.110	40.940	42.010	24.253	4,446,394
2015-08-25	43.230	43.550	40.640	40.680	23.485	5,613,590
2015-08-24	42.050	43.400	41.160	42.010	24.253	5,208,509
2015-08-21	45.560	45.790	44.290	44.310	25.581	4,421,683
2015-08-20	46.660	46.660	46.000	46.020	26.568	2,811,178
2015-08-19	47.330	47.360	46.600	47.020	27.145	2,183,174
2015-08-18	47.850	47.960	47.540	47.600	27.480	2,150,333
2015-08-17	47.250	48.210	47.010	48.160	27.803	2,697,341
2015-08-14	46.730	47.420	46.690	47.310	27.313	2,710,435
2015-08-13	47.090	47.240	46.830	46.870	27.059	2,552,035
2015-08-12	46.540	47.180	46.120	47.150	27.220	3,253,114
2015-08-11	47.490	47.760	47.020	47.270	27.059	3,512,256
2015-08-10	47.780	48.230	47.780	47.990	27.471	1,824,451
2015-08-07	47.170	47.700	47.030	47.540	27.213	2,764,608
2015-08-06	47.810	48.060	47.000	47.270	27.059	2,198,909
2015-08-05	47.750	48.170	47.450	47.790	27.356	3,209,395

← NewerPage 47 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.