International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	47.110	47.710	47.090	47.410	27.139	2,419,507
2015-08-03	47.880	47.880	46.820	47.340	27.099	2,286,662
2015-07-31	47.690	48.100	47.550	47.870	27.402	2,911,709
2015-07-30	46.760	47.510	46.760	47.470	27.173	3,381,418
2015-07-29	47.760	48.190	46.130	46.990	26.898	7,408,896
2015-07-28	47.570	48.970	47.530	48.730	27.894	3,590,294
2015-07-27	47.310	48.000	47.260	47.360	27.110	3,125,654
2015-07-24	48.350	48.650	47.540	47.750	27.333	2,934,096
2015-07-23	48.820	49.110	48.420	48.610	27.826	2,821,949
2015-07-22	49.000	49.490	48.530	48.810	27.940	4,266,346
2015-07-21	48.380	48.460	47.850	48.090	27.528	2,581,075
2015-07-20	47.830	48.910	47.820	48.650	27.848	3,423,974
2015-07-17	47.890	48.100	47.530	47.640	27.270	2,679,072
2015-07-16	47.170	48.430	47.170	48.110	27.539	3,684,384
2015-07-15	47.740	47.840	46.950	47.220	27.030	2,930,189
2015-07-14	47.700	47.990	47.650	47.750	27.333	2,466,394
2015-07-13	47.330	47.870	47.250	47.800	27.362	2,568,614
2015-07-10	47.140	47.350	46.780	46.940	26.870	2,721,312
2015-07-09	47.370	47.430	46.580	46.600	26.675	2,808,749
2015-07-08	47.450	47.690	46.780	46.820	26.801	2,872,954
2015-07-07	47.740	48.040	46.980	48.000	27.476	3,212,669
2015-07-06	47.650	48.150	47.450	47.670	27.287	2,760,067
2015-07-02	48.550	48.820	47.960	47.960	27.454	2,899,565
2015-07-01	48.010	48.710	47.910	48.550	27.791	2,959,968
2015-06-30	48.210	48.380	47.390	47.590	27.242	3,622,186
2015-06-29	48.080	48.250	47.670	47.700	27.305	4,475,645
2015-06-26	48.600	48.750	48.220	48.250	27.620	8,923,622
2015-06-25	49.110	49.230	48.360	48.370	27.688	4,659,811
2015-06-24	49.290	49.790	49.050	49.090	28.100	3,087,322
2015-06-23	49.790	50.060	49.190	49.300	28.221	3,777,629
2015-06-22	49.350	50.440	48.710	49.670	28.432	8,840,938
2015-06-19	50.950	51.820	50.940	51.140	29.274	3,853,133
2015-06-18	51.140	51.390	50.790	51.040	29.217	2,637,043
2015-06-17	50.620	51.040	50.410	50.920	29.148	2,454,144
2015-06-16	50.630	50.880	50.290	50.540	28.930	2,378,112
2015-06-15	50.740	50.990	50.420	50.570	28.948	2,029,210
2015-06-12	51.400	51.590	51.150	51.150	29.280	2,146,637
2015-06-11	50.960	51.750	50.890	51.550	29.509	3,221,539
2015-06-10	50.720	51.210	50.530	50.900	29.136	3,403,171
2015-06-09	50.350	50.720	50.290	50.360	28.827	2,798,083
2015-06-08	50.900	51.130	50.500	50.530	28.925	2,884,147
2015-06-05	50.830	51.460	50.600	51.170	29.291	2,036,496
2015-06-04	50.840	51.200	50.770	51.150	29.280	2,499,869
2015-06-03	51.250	51.430	50.940	51.240	29.331	2,401,344
2015-06-02	51.760	51.850	51.060	51.170	29.291	3,411,408
2015-06-01	51.780	52.090	51.290	51.820	29.663	2,627,434
2015-05-29	52.900	53.090	51.650	51.830	29.669	2,685,197
2015-05-28	52.640	52.910	52.540	52.710	30.173	1,328,131
2015-05-27	52.810	53.170	52.630	52.910	30.287	2,002,176
2015-05-26	52.810	53.050	52.310	52.520	30.064	2,305,248
2015-05-22	53.100	53.210	52.950	53.100	30.396	2,022,768
2015-05-21	52.790	53.190	52.510	53.100	30.396	2,347,277
2015-05-20	53.560	53.590	53.040	53.240	30.247	2,163,638
2015-05-19	53.530	54.000	53.440	53.620	30.463	2,789,952
2015-05-18	53.030	53.700	52.760	53.620	30.463	1,936,810
2015-05-15	53.590	53.760	52.600	53.270	30.264	3,266,842
2015-05-14	53.060	53.870	52.990	53.620	30.463	4,585,786
2015-05-13	52.280	52.790	52.170	52.560	29.861	2,411,482
2015-05-12	52.690	52.690	52.110	52.120	29.611	2,010,413
2015-05-11	52.440	52.980	52.360	52.860	30.031	3,092,179

← NewerPage 48 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.