International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	46.920	46.980	46.660	46.740	25.618	2,803,313
2014-05-23	46.580	46.860	46.460	46.770	25.634	1,811,874
2014-05-22	46.320	46.610	46.140	46.580	25.530	3,392,886
2014-05-21	46.290	46.660	46.110	46.400	25.431	2,309,253
2014-05-20	46.740	46.810	46.480	46.560	25.327	2,458,199
2014-05-19	46.450	46.930	46.420	46.840	25.479	2,165,125
2014-05-16	46.590	46.740	46.260	46.570	25.333	2,399,413
2014-05-15	47.090	47.500	46.540	46.840	25.479	3,064,584
2014-05-14	47.150	47.480	47.000	47.090	25.615	1,900,213
2014-05-13	47.330	47.440	46.940	47.120	25.632	2,239,545
2014-05-12	46.930	47.450	46.870	47.350	25.757	2,552,321
2014-05-09	46.510	46.740	46.180	46.740	25.425	2,345,017
2014-05-08	46.500	47.080	46.350	46.520	25.305	3,027,321
2014-05-07	45.920	46.800	45.920	46.590	25.343	2,720,648
2014-05-06	45.900	46.160	45.770	45.850	24.941	2,402,197
2014-05-05	45.700	45.910	45.500	45.880	24.957	2,380,353
2014-05-02	46.240	46.290	45.760	45.890	24.963	2,846,786
2014-05-01	46.520	46.630	45.870	46.030	25.039	3,886,089
2014-04-30	46.920	47.570	46.240	46.650	25.376	5,873,250
2014-04-29	46.310	46.400	45.740	45.900	24.968	4,492,903
2014-04-28	45.830	46.580	45.510	46.390	25.235	6,082,910
2014-04-25	45.850	45.980	45.540	45.630	24.821	2,207,421
2014-04-24	46.100	46.100	45.530	46.000	25.022	2,429,716
2014-04-23	46.130	46.300	45.880	46.090	25.071	1,691,089
2014-04-22	46.060	46.240	45.700	46.120	25.088	3,278,098
2014-04-21	45.630	45.980	45.420	45.890	24.963	2,878,482
2014-04-17	45.520	45.800	45.360	45.460	24.729	2,780,933
2014-04-16	45.190	45.640	44.800	45.500	24.750	4,422,445
2014-04-15	44.700	45.000	44.240	44.880	24.413	4,394,605
2014-04-14	45.130	45.250	44.760	45.120	24.544	4,255,510
2014-04-11	45.340	45.640	44.870	44.980	24.468	4,394,069
2014-04-10	46.010	46.350	45.450	45.530	24.767	3,377,467
2014-04-09	45.590	46.220	45.270	46.030	25.039	3,601,689
2014-04-08	45.500	45.600	44.970	45.340	24.663	3,926,030
2014-04-07	45.890	45.990	44.870	45.570	24.789	5,938,461
2014-04-04	46.700	46.940	45.780	45.810	24.919	4,034,393
2014-04-03	46.880	46.880	46.150	46.480	25.284	4,077,653
2014-04-02	45.910	46.820	45.780	46.640	25.371	4,769,914
2014-04-01	46.070	46.110	45.610	45.860	24.946	3,572,243
2014-03-31	46.160	46.260	45.640	45.880	24.957	5,176,812
2014-03-28	45.800	46.100	45.590	45.800	24.914	3,696,989
2014-03-27	44.970	45.660	44.430	45.580	24.794	4,788,546
2014-03-26	46.270	46.400	45.000	45.000	24.479	4,799,147
2014-03-25	45.850	46.180	45.680	46.090	25.071	5,621,723
2014-03-24	45.870	46.040	45.260	45.550	24.778	4,535,091
2014-03-21	45.690	46.080	45.450	45.780	24.903	6,244,277
2014-03-20	45.460	45.620	45.360	45.440	24.718	6,382,943
2014-03-19	45.710	45.850	45.270	45.570	24.789	4,832,020
2014-03-18	46.060	46.100	45.630	45.750	24.886	5,739,831
2014-03-17	46.290	46.370	45.520	45.930	24.984	6,576,220
2014-03-14	46.380	46.560	46.040	46.130	25.093	6,574,293
2014-03-13	47.240	47.330	46.360	46.430	25.256	4,462,278
2014-03-12	47.080	47.670	47.000	47.080	25.610	3,221,775
2014-03-11	47.870	47.980	47.150	47.250	25.702	2,769,369
2014-03-10	48.130	48.150	47.510	47.880	26.045	2,071,110
2014-03-07	48.400	48.630	47.740	48.150	26.192	2,913,603
2014-03-06	48.530	48.830	48.080	48.130	26.181	2,671,927
2014-03-05	48.220	48.550	48.000	48.430	26.344	2,582,838
2014-03-04	48.510	48.760	47.990	48.220	26.230	4,501,255
2014-03-03	47.840	48.170	47.440	47.780	25.991	5,115,778

← NewerPage 53 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.