International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	53.720	54.850	53.720	54.720	30.864	5,507,251
2014-11-12	53.620	54.150	53.530	54.050	30.260	2,545,910
2014-11-11	53.660	53.830	53.400	53.620	30.020	2,826,384
2014-11-10	52.840	53.670	52.650	53.660	30.042	2,728,387
2014-11-07	52.620	52.970	52.550	52.870	29.600	3,625,459
2014-11-06	52.500	52.570	51.660	52.470	29.376	3,626,304
2014-11-05	52.770	52.980	51.820	52.380	29.325	3,211,718
2014-11-04	50.780	53.140	50.780	52.600	29.449	6,250,253
2014-11-03	50.620	50.950	50.170	50.620	28.340	2,682,768
2014-10-31	50.920	51.100	50.440	50.620	28.340	3,142,762
2014-10-30	49.010	51.080	48.200	50.300	28.161	4,429,498
2014-10-29	49.780	49.850	48.660	49.140	27.511	5,597,645
2014-10-28	49.280	49.830	49.280	49.770	27.864	2,531,866
2014-10-27	49.410	49.510	48.630	48.960	27.411	3,571,603
2014-10-24	49.840	50.050	49.390	49.920	27.948	2,364,384
2014-10-23	49.540	50.100	49.240	49.580	27.758	3,811,210
2014-10-22	49.980	50.150	48.880	48.890	27.371	4,772,486
2014-10-21	48.410	49.820	48.080	49.820	27.892	6,602,746
2014-10-20	46.430	48.480	46.390	48.390	27.092	3,720,077
2014-10-17	46.430	47.130	46.230	46.660	26.123	3,902,765
2014-10-16	45.090	46.400	45.080	46.130	25.826	4,799,203
2014-10-15	44.920	46.150	44.500	45.720	25.597	6,333,782
2014-10-14	45.650	45.880	45.080	45.250	25.334	4,826,237
2014-10-13	45.850	46.470	45.420	45.460	25.451	3,715,325
2014-10-10	46.750	47.370	46.140	46.140	25.832	3,961,795
2014-10-09	47.970	48.250	46.910	46.980	26.302	3,578,573
2014-10-08	47.090	47.840	46.590	47.800	26.761	4,077,427
2014-10-07	47.910	48.050	46.910	46.920	26.269	4,242,058
2014-10-06	47.830	47.980	47.190	47.370	26.521	3,291,763
2014-10-03	47.170	48.060	47.170	47.790	26.756	3,772,032
2014-10-02	47.120	47.230	46.550	46.730	26.162	5,706,307
2014-10-01	47.590	47.840	46.990	47.210	26.431	4,681,037
2014-09-30	47.850	48.380	47.680	47.740	26.728	3,545,942
2014-09-29	47.930	48.150	47.510	47.880	26.806	2,773,478
2014-09-26	47.810	48.430	47.810	48.250	27.013	2,288,880
2014-09-25	48.460	48.560	47.610	47.850	26.789	3,420,384
2014-09-24	48.680	48.770	48.180	48.590	27.204	3,963,379
2014-09-23	48.970	49.100	48.520	48.600	27.209	3,082,358
2014-09-22	49.900	50.000	49.090	49.130	27.506	5,657,942
2014-09-19	49.300	49.350	48.750	48.930	27.394	3,237,062
2014-09-18	48.650	49.060	48.610	49.000	27.433	2,408,947
2014-09-17	49.150	49.360	48.330	48.600	27.209	3,451,642
2014-09-16	49.690	49.700	49.010	49.080	27.478	5,688,144
2014-09-15	49.760	50.270	49.530	49.800	27.881	4,639,114
2014-09-12	50.250	50.340	49.370	49.790	27.875	6,265,565
2014-09-11	48.260	50.430	48.170	50.360	28.195	8,104,589
2014-09-10	48.570	48.650	47.780	48.340	27.064	2,492,794
2014-09-09	48.890	48.970	48.270	48.380	27.086	2,192,467
2014-09-08	49.290	49.710	48.840	49.050	27.461	2,259,629
2014-09-05	49.060	49.300	48.440	49.300	27.601	2,473,574
2014-09-04	49.110	49.430	48.850	48.870	27.360	3,051,629
2014-09-03	48.650	49.180	48.600	49.060	27.467	4,038,989
2014-09-02	48.360	48.670	48.130	48.460	27.131	2,429,117
2014-08-29	48.410	48.520	48.150	48.450	27.125	2,339,674
2014-08-28	47.920	48.360	47.660	48.250	27.013	2,332,387
2014-08-27	47.790	48.200	47.790	48.140	26.952	2,839,373
2014-08-26	47.300	47.870	47.220	47.810	26.767	2,811,389
2014-08-25	47.290	47.470	47.090	47.210	26.431	1,668,058
2014-08-22	47.550	47.610	47.050	47.120	26.381	2,334,605
2014-08-21	47.050	47.710	47.050	47.620	26.660	2,323,517

← NewerPage 51 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.