International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	38.340	39.490	37.700	38.640	36.816	10,404,100
2025-10-30	42.680	43.030	37.750	38.630	36.807	16,290,200
2025-10-29	46.560	46.560	44.060	44.230	42.142	7,383,200
2025-10-28	48.050	48.190	47.010	47.130	44.905	4,441,800
2025-10-27	48.870	49.000	48.090	48.190	45.915	3,734,100
2025-10-24	49.560	49.690	48.540	48.870	46.563	3,862,300
2025-10-23	47.030	49.300	46.940	49.100	46.782	4,571,500
2025-10-22	47.490	48.570	47.410	47.950	45.687	2,716,900
2025-10-21	47.820	48.640	47.290	47.680	45.429	3,301,100
2025-10-20	46.840	47.980	46.610	47.890	45.629	3,292,900
2025-10-17	47.170	47.380	46.250	46.580	44.381	4,808,100
2025-10-16	47.050	47.100	46.190	46.640	44.438	3,568,700
2025-10-15	46.740	47.100	46.460	46.940	44.724	3,900,200
2025-10-14	45.350	47.170	45.110	46.670	44.467	4,880,700
2025-10-13	45.900	46.380	45.070	45.650	43.495	4,240,300
2025-10-10	46.580	46.810	45.380	45.690	43.533	6,369,700
2025-10-09	46.880	47.080	46.160	46.420	44.229	3,206,500
2025-10-08	45.910	46.780	45.500	46.660	44.458	3,566,300
2025-10-07	46.130	46.620	45.510	45.940	43.772	3,875,300
2025-10-06	44.760	45.980	44.150	45.880	43.714	6,649,200
2025-10-03	46.690	47.330	46.690	47.170	44.943	2,766,500
2025-10-02	46.230	46.690	46.010	46.650	44.448	2,394,300
2025-10-01	46.420	47.000	45.940	46.250	44.067	4,362,200
2025-09-30	45.910	46.430	45.520	46.400	44.210	3,426,100
2025-09-29	45.520	46.100	45.160	46.080	43.905	4,175,100
2025-09-26	45.380	45.610	45.050	45.320	43.181	2,637,000
2025-09-25	45.930	46.050	45.280	45.320	43.181	2,390,000
2025-09-24	46.360	46.790	45.970	46.250	44.067	2,660,700
2025-09-23	46.290	46.840	46.110	46.370	44.181	2,117,000
2025-09-22	46.650	46.960	46.050	46.160	43.981	3,945,100
2025-09-19	46.620	46.830	45.910	46.430	44.238	9,209,800
2025-09-18	47.320	47.620	46.740	47.110	44.886	3,370,100
2025-09-17	46.410	47.780	46.390	46.940	44.724	4,793,600
2025-09-16	45.450	46.270	45.220	46.240	44.057	4,861,700
2025-09-15	46.280	46.390	45.360	45.570	43.419	3,748,300
2025-09-12	46.300	46.390	45.730	45.990	43.819	2,883,500
2025-09-11	46.230	46.630	45.900	46.530	44.334	3,447,000
2025-09-10	46.520	47.300	46.330	46.470	44.277	4,066,800
2025-09-09	47.530	47.680	46.440	46.880	44.667	3,242,900
2025-09-08	48.670	48.890	46.400	47.410	45.172	4,907,300
2025-09-05	48.420	48.970	47.910	48.690	46.392	2,605,800
2025-09-04	48.180	48.340	47.320	48.310	46.030	4,299,600
2025-09-03	49.170	49.570	47.850	48.170	45.896	3,312,200
2025-09-02	48.760	49.410	48.570	49.170	46.849	3,543,600
2025-08-29	49.000	49.730	48.800	49.680	47.335	3,450,500
2025-08-28	49.270	49.280	48.510	48.960	46.649	3,211,800
2025-08-27	48.770	48.830	48.090	48.370	46.087	2,035,200
2025-08-26	48.970	49.420	48.660	48.780	46.477	4,896,100
2025-08-25	48.790	49.540	48.660	49.390	47.059	3,943,400
2025-08-22	48.060	49.540	48.010	48.890	46.582	3,683,200
2025-08-21	47.050	48.280	47.050	48.030	45.763	4,807,900
2025-08-20	47.190	47.470	46.870	47.010	44.791	2,946,800
2025-08-19	47.030	47.340	46.500	47.320	45.086	4,071,200
2025-08-18	46.730	47.320	46.440	46.860	44.648	3,419,500
2025-08-15	47.560	47.560	46.510	46.600	44.400	3,522,600
2025-08-14	48.030	48.180	46.990	47.760	45.064	3,822,900
2025-08-13	48.540	48.810	48.070	48.640	45.895	3,674,800
2025-08-12	47.320	48.530	46.860	48.360	45.631	4,778,900
2025-08-11	47.680	47.780	46.570	47.160	44.498	3,116,200
2025-08-08	48.280	48.460	47.490	47.550	44.866	3,283,700

← NewerPage 5 of 21 · 1,255 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.