International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	55.350	55.740	55.100	55.510	31.537	2,369,558
2015-02-10	54.340	55.600	54.200	55.550	31.332	3,138,643
2015-02-09	54.360	54.650	53.940	54.210	30.576	1,940,189
2015-02-06	54.840	55.100	54.320	54.480	30.729	2,260,051
2015-02-05	54.680	55.090	54.250	54.970	31.005	2,353,085
2015-02-04	53.730	54.730	53.610	54.360	30.661	3,108,653
2015-02-03	52.480	53.860	52.480	53.730	30.306	2,529,859
2015-02-02	52.960	53.180	52.220	52.770	29.764	3,985,555
2015-01-30	52.830	53.380	52.530	52.660	29.702	3,266,630
2015-01-29	53.110	53.600	52.460	53.510	30.181	4,334,352
2015-01-28	54.990	55.490	53.100	53.160	29.984	4,632,778
2015-01-27	53.570	54.280	52.860	53.780	30.334	3,380,256
2015-01-26	54.750	54.900	54.070	54.600	30.796	3,468,010
2015-01-23	54.950	55.080	54.020	54.070	30.497	1,939,661
2015-01-22	54.950	55.230	54.600	55.180	31.123	2,875,805
2015-01-21	54.030	54.820	53.740	54.590	30.791	2,421,408
2015-01-20	54.460	54.700	53.650	54.230	30.588	3,023,539
2015-01-16	53.550	54.120	53.250	54.080	30.503	2,943,917
2015-01-15	53.620	53.800	53.110	53.370	30.102	3,955,248
2015-01-14	52.580	53.550	52.500	53.410	30.125	3,014,669
2015-01-13	53.600	53.990	52.860	53.300	30.063	4,211,011
2015-01-12	53.080	53.430	52.440	53.210	30.012	2,917,517
2015-01-09	53.580	53.600	52.810	53.060	29.928	1,615,891
2015-01-08	52.330	53.370	52.260	53.370	30.102	2,965,882
2015-01-07	51.850	51.910	51.350	51.600	29.104	3,931,488
2015-01-06	52.720	53.190	51.570	51.690	29.155	4,078,483
2015-01-05	52.750	53.020	52.160	52.400	29.555	4,297,286
2015-01-02	53.860	54.010	52.850	53.240	30.029	2,774,429
2014-12-31	54.490	54.550	53.550	53.580	30.221	1,566,682
2014-12-30	54.290	54.660	54.080	54.220	30.582	1,611,245
2014-12-29	54.110	54.520	53.940	54.310	30.633	1,468,896
2014-12-26	54.420	54.420	53.950	54.280	30.616	1,263,293
2014-12-24	54.550	54.600	54.150	54.160	30.548	733,181
2014-12-23	54.430	54.790	54.130	54.540	30.762	1,665,523
2014-12-22	53.990	54.460	53.880	54.130	30.531	1,960,147
2014-12-19	54.270	54.360	53.490	53.980	30.447	4,488,739
2014-12-18	54.190	54.380	53.800	54.150	30.542	3,105,590
2014-12-17	52.500	53.640	52.350	53.460	30.153	3,326,611
2014-12-16	52.780	53.640	52.100	52.460	29.589	4,486,733
2014-12-15	53.200	53.480	52.560	52.660	29.702	3,418,589
2014-12-12	54.060	54.460	53.130	53.150	29.978	2,520,038
2014-12-11	54.700	55.390	54.280	54.420	30.695	2,252,976
2014-12-10	55.260	55.730	54.540	54.590	30.791	3,725,251
2014-12-09	53.950	55.280	53.950	55.250	31.163	2,479,488
2014-12-08	55.020	55.480	54.500	54.720	30.864	3,140,966
2014-12-05	54.620	55.140	54.620	55.070	31.061	2,397,331
2014-12-04	54.290	55.150	54.240	54.780	30.898	2,804,525
2014-12-03	53.810	54.480	53.760	54.310	30.633	2,491,843
2014-12-02	53.310	54.180	53.130	54.010	30.463	3,210,557
2014-12-01	53.670	53.760	52.680	52.950	29.866	2,666,294
2014-11-28	53.480	54.110	53.480	53.820	30.356	1,249,882
2014-11-26	53.940	53.960	53.050	53.370	30.102	2,079,053
2014-11-25	53.750	54.210	53.570	53.940	30.424	2,906,640
2014-11-24	53.780	54.240	53.640	53.650	30.260	3,160,291
2014-11-21	54.350	54.720	53.540	53.620	30.243	3,605,290
2014-11-20	53.940	54.240	53.640	53.740	30.311	3,291,446
2014-11-19	54.760	54.840	54.160	54.320	30.638	4,482,931
2014-11-18	54.800	55.130	54.600	54.980	31.011	3,787,555
2014-11-17	54.530	54.960	54.490	54.840	30.932	1,744,512
2014-11-14	54.290	54.660	54.220	54.430	30.700	3,043,498

← NewerPage 50 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.