International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	47.320	47.540	46.940	47.060	26.347	3,446,890
2014-08-19	47.640	48.340	47.530	47.570	26.632	2,581,814
2014-08-18	47.710	47.760	47.350	47.640	26.672	3,616,694
2014-08-15	47.810	47.970	47.110	47.320	26.493	3,454,493
2014-08-14	47.160	48.070	47.160	47.830	26.778	3,081,936
2014-08-13	47.560	47.660	46.770	47.000	26.313	3,721,766
2014-08-12	47.770	48.020	47.490	47.800	26.565	2,232,701
2014-08-11	48.060	48.240	47.780	48.090	26.727	2,534,294
2014-08-08	47.520	48.050	47.260	48.020	26.688	2,547,389
2014-08-07	47.740	48.090	47.290	47.360	26.321	2,666,928
2014-08-06	47.580	48.010	47.390	47.750	26.538	2,235,763
2014-08-05	47.510	47.680	47.250	47.570	26.437	3,549,638
2014-08-04	47.790	47.990	47.350	47.850	26.593	2,678,333
2014-08-01	47.460	47.800	47.260	47.450	26.371	3,372,019
2014-07-31	48.020	48.030	47.300	47.500	26.399	4,201,402
2014-07-30	48.580	49.020	48.050	48.220	26.799	5,078,515
2014-07-29	50.060	50.060	48.860	48.860	27.154	6,459,024
2014-07-28	49.750	50.010	49.440	49.970	27.771	5,418,970
2014-07-25	50.260	50.550	49.680	49.920	27.744	5,310,307
2014-07-24	48.170	51.980	48.150	50.650	28.149	20,354,294
2014-07-23	47.160	48.110	47.150	47.990	26.671	5,494,368
2014-07-22	48.440	48.560	47.060	47.110	26.182	13,128,720
2014-07-21	48.680	48.940	48.220	48.350	26.871	7,062,634
2014-07-18	49.610	50.140	49.500	49.700	27.621	3,517,747
2014-07-17	49.630	49.750	49.320	49.430	27.471	5,732,813
2014-07-16	49.980	50.140	49.310	50.090	27.838	4,714,090
2014-07-15	50.070	50.490	49.740	49.760	27.655	2,475,264
2014-07-14	49.680	50.450	49.640	50.060	27.821	3,241,920
2014-07-11	49.840	50.250	49.730	50.070	27.827	2,419,930
2014-07-10	49.310	49.850	49.180	49.780	27.666	3,642,355
2014-07-09	49.200	49.980	49.140	49.830	27.694	4,589,270
2014-07-08	49.450	49.560	48.950	49.040	27.254	2,601,245
2014-07-07	49.930	50.050	49.140	49.450	27.482	3,735,072
2014-07-03	49.810	50.300	49.800	50.050	27.816	1,719,907
2014-07-02	50.390	50.980	49.600	49.640	27.588	5,654,035
2014-07-01	50.850	51.070	50.570	50.810	27.848	6,015,343
2014-06-30	50.060	50.650	49.500	50.470	27.662	8,031,737
2014-06-27	48.600	49.150	48.580	49.050	26.884	7,260,451
2014-06-26	48.700	48.880	48.510	48.750	26.719	2,205,173
2014-06-25	48.510	48.990	48.450	48.700	26.692	1,860,273
2014-06-24	48.600	49.000	48.280	48.550	26.610	2,612,178
2014-06-23	49.030	49.120	48.560	48.600	26.637	4,304,873
2014-06-20	48.910	49.290	48.800	48.990	26.851	3,211,067
2014-06-19	48.750	48.960	48.670	48.820	26.758	1,814,979
2014-06-18	48.520	48.880	48.290	48.800	26.747	2,122,615
2014-06-17	48.250	48.690	47.910	48.630	26.653	2,505,313
2014-06-16	48.030	48.610	48.010	48.480	26.571	2,503,386
2014-06-13	48.000	48.120	47.800	48.080	26.352	1,886,507
2014-06-12	48.020	48.340	47.910	48.070	26.347	2,315,892
2014-06-11	48.000	48.320	48.000	48.140	26.385	1,941,331
2014-06-10	48.080	48.480	48.080	48.470	26.566	2,907,071
2014-06-09	47.800	48.350	47.790	48.190	26.412	2,320,068
2014-06-06	48.000	48.170	47.760	47.890	26.248	1,960,498
2014-06-05	47.480	47.990	47.220	47.850	26.226	2,044,662
2014-06-04	47.550	48.100	47.190	47.380	25.968	3,290,305
2014-06-03	46.980	47.790	46.870	47.740	26.166	2,437,211
2014-06-02	47.550	47.670	46.940	47.140	25.837	3,695,276
2014-05-30	46.790	47.660	46.730	47.630	26.105	3,869,492
2014-05-29	46.800	47.040	46.660	46.850	25.678	2,167,695
2014-05-28	46.780	46.860	46.440	46.760	25.629	3,822,699

← NewerPage 52 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.