International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	52.780	53.190	52.340	52.490	29.821	3,418,272
2015-05-07	51.900	52.110	51.600	52.000	29.542	6,498,730
2015-05-06	51.090	51.960	50.800	51.810	29.435	7,185,763
2015-05-05	53.640	53.740	50.760	50.950	28.946	11,120,842
2015-05-04	53.810	54.050	53.620	53.740	30.531	2,311,478
2015-05-01	53.940	54.400	53.880	54.030	30.696	2,334,922
2015-04-30	53.050	54.130	53.000	53.720	30.520	3,062,717
2015-04-29	53.310	54.000	52.900	53.070	30.150	2,431,546
2015-04-28	53.340	53.580	52.720	53.460	30.372	3,170,006
2015-04-27	53.660	53.720	53.220	53.320	30.292	2,171,242
2015-04-24	52.910	53.710	52.560	53.670	30.491	2,638,099
2015-04-23	52.940	53.170	52.620	52.880	30.042	2,278,742
2015-04-22	52.560	53.180	52.450	53.040	30.133	3,987,139
2015-04-21	54.210	54.460	52.330	52.520	29.838	6,475,709
2015-04-20	54.490	55.080	54.300	54.650	31.048	2,772,950
2015-04-17	54.410	54.590	53.750	54.050	30.707	3,847,642
2015-04-16	54.720	55.160	54.530	54.670	31.059	3,335,904
2015-04-15	55.000	55.260	54.640	54.730	31.093	2,861,232
2015-04-14	55.580	55.900	54.930	55.000	31.247	2,893,546
2015-04-13	56.300	56.480	55.460	55.620	31.599	4,775,760
2015-04-10	54.750	56.490	54.670	56.280	31.974	5,225,299
2015-04-09	54.500	54.830	54.370	54.490	30.957	2,155,930
2015-04-08	53.950	54.610	53.810	54.490	30.957	2,196,269
2015-04-07	54.300	54.700	53.960	53.970	30.662	1,818,643
2015-04-06	54.280	54.520	54.200	54.310	30.855	2,125,306
2015-04-02	54.860	55.090	54.460	54.670	31.059	1,542,182
2015-04-01	55.200	55.250	54.320	54.900	31.190	2,530,915
2015-03-31	55.110	56.050	55.020	55.490	31.525	3,168,528
2015-03-30	54.630	55.390	54.530	55.210	31.366	1,823,818
2015-03-27	54.170	54.610	54.090	54.420	30.917	2,506,944
2015-03-26	53.780	54.310	53.680	54.210	30.798	2,188,666
2015-03-25	54.560	54.580	53.860	53.900	30.622	2,693,117
2015-03-24	54.500	54.800	54.250	54.600	31.020	1,769,750
2015-03-23	55.180	55.380	54.570	54.660	31.054	2,266,598
2015-03-20	54.520	55.470	54.330	55.340	31.440	4,436,784
2015-03-19	55.030	55.090	54.210	54.250	30.821	2,051,702
2015-03-18	54.580	55.380	53.820	55.130	31.321	3,099,782
2015-03-17	54.540	55.050	54.190	54.730	31.093	2,502,614
2015-03-16	54.850	55.160	54.770	54.830	31.150	2,038,291
2015-03-13	54.770	54.940	54.250	54.690	31.071	3,126,394
2015-03-12	54.350	54.920	53.940	54.860	31.167	3,018,787
2015-03-11	54.350	54.790	53.970	54.040	30.701	2,980,982
2015-03-10	54.440	54.820	54.250	54.290	30.843	2,859,226
2015-03-09	55.510	55.780	55.040	55.050	31.275	2,509,901
2015-03-06	55.070	55.440	54.520	55.190	31.355	4,825,286
2015-03-05	56.410	56.480	55.260	55.570	31.571	2,204,717
2015-03-04	56.440	56.510	55.770	56.240	31.951	2,360,477
2015-03-03	56.770	56.820	56.340	56.630	32.173	2,253,504
2015-03-02	56.410	57.010	56.320	56.980	32.372	1,837,651
2015-02-27	56.940	56.980	56.390	56.410	32.048	2,373,254
2015-02-26	56.960	57.650	56.720	56.760	32.247	3,162,509
2015-02-25	56.530	56.890	56.420	56.810	32.275	2,193,206
2015-02-24	56.850	57.230	56.340	56.760	32.247	2,694,384
2015-02-23	57.000	57.900	56.410	57.410	32.616	5,645,165
2015-02-20	56.650	57.590	56.150	57.590	32.718	3,639,293
2015-02-19	56.600	57.120	56.380	56.840	32.292	1,975,670
2015-02-18	56.130	57.270	55.900	57.260	32.531	2,638,099
2015-02-17	57.020	57.460	56.770	56.980	32.372	2,535,878
2015-02-13	57.020	57.530	56.930	57.310	32.559	2,237,875
2015-02-12	56.000	57.500	56.000	57.190	32.491	3,928,426

← NewerPage 49 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.