International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	47.840	48.170	47.440	47.780	25.991	5,115,778
2014-02-28	48.890	49.220	48.590	48.890	26.595	3,364,296
2014-02-27	48.920	49.120	48.530	48.850	26.573	3,871,420
2014-02-26	49.130	49.330	48.730	49.040	26.676	2,718,185
2014-02-25	48.920	49.450	48.730	49.080	26.698	3,071,972
2014-02-24	48.930	49.370	48.880	48.890	26.595	2,552,856
2014-02-21	49.140	49.390	48.660	49.160	26.741	4,760,384
2014-02-20	48.750	49.380	48.470	49.370	26.856	4,353,272
2014-02-19	48.980	49.710	48.670	48.710	26.497	3,604,152
2014-02-18	49.090	49.350	49.010	49.210	26.769	2,691,523
2014-02-14	49.000	49.350	48.860	49.180	26.752	3,229,163
2014-02-13	48.290	49.210	48.270	49.100	26.709	3,040,170
2014-02-12	48.360	48.830	48.020	48.770	26.529	4,311,191
2014-02-11	48.010	48.680	47.820	48.440	26.159	3,797,000
2014-02-10	47.410	48.380	47.310	48.050	25.949	5,632,217
2014-02-07	47.210	47.640	46.850	47.420	25.609	2,675,568
2014-02-06	46.950	47.070	46.560	46.990	25.376	2,675,996
2014-02-05	45.700	47.070	45.430	46.840	25.295	6,918,443
2014-02-04	45.550	46.480	44.670	45.820	24.744	6,226,395
2014-02-03	47.640	47.970	45.800	46.060	24.874	5,835,666
2014-01-31	46.510	48.310	46.480	47.740	25.781	6,084,837
2014-01-30	47.100	47.520	46.500	47.110	25.441	2,818,518
2014-01-29	45.720	47.530	45.560	46.910	25.333	6,906,236
2014-01-28	46.570	46.670	45.620	46.130	24.912	4,309,477
2014-01-27	45.740	46.090	45.320	45.740	24.701	3,990,491
2014-01-24	47.190	47.310	45.550	45.560	24.604	6,203,587
2014-01-23	47.450	47.820	47.260	47.490	25.646	4,665,406
2014-01-22	48.190	48.450	47.730	47.750	25.787	4,455,425
2014-01-21	48.800	48.800	48.050	48.180	26.019	2,478,222
2014-01-17	48.970	49.010	48.220	48.340	26.105	2,531,869
2014-01-16	48.800	49.030	48.670	48.860	26.386	1,968,529
2014-01-15	48.880	49.000	48.520	48.840	26.375	2,492,678
2014-01-14	48.240	48.780	48.110	48.710	26.305	2,672,891
2014-01-13	48.760	49.060	48.020	48.130	25.992	3,602,974
2014-01-10	49.200	49.350	48.500	48.930	26.424	3,654,265
2014-01-09	49.030	49.360	48.230	49.200	26.570	3,877,095
2014-01-08	48.900	49.020	48.530	49.010	26.467	2,569,775
2014-01-07	48.530	49.180	48.530	48.960	26.440	3,005,477
2014-01-06	48.900	49.150	48.470	48.490	26.186	2,436,569
2014-01-03	48.800	48.940	48.470	48.620	26.257	2,490,965
2014-01-02	48.580	49.150	48.540	48.800	26.354	2,305,077
2013-12-31	48.990	49.410	48.830	49.030	26.478	1,820,119
2013-12-30	48.990	49.140	48.680	49.000	26.462	1,458,194
2013-12-27	49.460	49.460	48.900	49.040	26.483	1,479,823
2013-12-26	49.230	49.360	49.010	49.240	26.591	1,551,459
2013-12-24	48.850	49.400	48.760	49.120	26.527	1,274,661
2013-12-23	48.560	49.420	48.480	48.880	26.397	2,889,511
2013-12-20	49.050	49.200	48.300	48.350	26.111	6,242,564
2013-12-19	49.230	49.320	48.490	48.850	26.381	4,767,345
2013-12-18	48.690	49.520	48.260	49.490	26.726	6,616,910
2013-12-17	48.220	48.590	47.760	48.360	26.116	5,710,598
2013-12-16	48.080	48.750	47.470	48.380	26.127	8,072,855
2013-12-13	46.400	48.240	46.270	47.830	25.830	8,220,944
2013-12-12	46.100	46.450	45.810	46.180	24.939	2,248,646
2013-12-11	47.000	47.250	46.090	46.230	24.966	2,915,638
2013-12-10	46.760	47.170	46.550	46.870	25.312	4,189,657
2013-12-09	46.540	46.970	46.450	46.820	25.285	2,826,120
2013-12-06	46.450	46.540	46.130	46.440	25.079	5,112,137
2013-12-05	45.900	46.190	45.760	46.070	24.880	3,073,578
2013-12-04	46.140	46.380	45.380	46.010	24.847	4,206,575

← NewerPage 54 of 79 · 4,732 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.