International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	46.660	46.920	45.760	46.270	24.987	3,943,269
2013-12-02	46.630	47.330	46.600	46.790	25.268	3,971,859
2013-11-29	46.800	47.040	46.560	46.650	25.193	1,420,074
2013-11-27	47.190	47.270	46.510	46.730	25.236	2,517,306
2013-11-26	46.930	47.250	46.480	46.920	25.339	3,419,870
2013-11-25	46.890	47.220	46.450	46.900	25.328	4,358,091
2013-11-22	46.740	46.990	46.140	46.890	25.322	3,978,926
2013-11-21	45.280	47.000	45.280	46.710	25.225	7,079,381
2013-11-20	45.150	45.560	45.040	45.220	24.420	3,021,538
2013-11-19	45.310	45.690	45.130	45.200	24.410	4,302,303
2013-11-18	45.760	45.890	45.200	45.280	24.453	3,306,688
2013-11-15	45.390	45.740	45.130	45.530	24.588	3,792,074
2013-11-14	44.620	45.210	44.400	45.100	24.356	4,676,221
2013-11-13	43.890	44.600	43.790	44.550	24.059	3,657,477
2013-11-12	44.450	44.680	44.140	44.430	23.805	3,555,217
2013-11-11	44.160	44.850	44.130	44.510	23.848	4,443,754
2013-11-08	43.110	43.980	43.050	43.960	23.553	3,798,927
2013-11-07	43.650	43.820	43.070	43.100	23.092	4,121,341
2013-11-06	43.760	43.880	43.300	43.430	23.269	4,284,314
2013-11-05	44.940	44.980	43.550	43.570	23.344	7,589,824
2013-11-04	45.080	45.360	44.800	45.340	24.292	3,374,469
2013-11-01	44.810	45.030	44.620	44.960	24.089	2,950,652
2013-10-31	44.480	44.990	44.390	44.610	23.901	3,885,019
2013-10-30	44.540	44.740	44.220	44.460	23.821	4,551,689
2013-10-29	45.100	45.370	44.300	44.500	23.842	3,691,956
2013-10-28	45.500	45.530	44.960	45.060	24.142	3,547,293
2013-10-25	45.410	45.600	45.070	45.570	24.416	4,336,033
2013-10-24	44.770	45.970	44.450	44.980	24.099	6,330,689
2013-10-23	44.420	44.750	43.860	44.390	23.783	3,439,144
2013-10-22	44.730	44.750	44.240	44.540	23.864	4,318,365
2013-10-21	45.350	45.350	44.280	44.460	23.821	4,788,867
2013-10-18	45.550	45.730	45.000	45.470	24.362	2,818,303
2013-10-17	44.850	45.460	44.850	45.280	24.260	4,127,337
2013-10-16	44.790	45.100	44.500	44.970	24.094	3,095,101
2013-10-15	45.410	45.770	44.460	44.580	23.885	5,207,865
2013-10-14	44.450	45.620	44.400	45.340	24.292	5,402,427
2013-10-11	44.210	45.090	43.900	44.890	24.051	5,092,220
2013-10-10	43.930	44.350	43.450	44.280	23.724	5,163,535
2013-10-09	43.210	43.490	42.920	43.170	23.130	3,474,694
2013-10-08	43.730	43.800	43.120	43.160	23.124	6,551,913
2013-10-07	43.350	43.950	43.050	43.690	23.408	5,704,709
2013-10-04	44.020	44.020	43.250	43.700	23.414	6,131,845
2013-10-03	44.640	44.640	43.670	43.860	23.499	6,439,909
2013-10-02	44.820	45.130	44.320	44.600	23.896	5,631,039
2013-10-01	44.780	45.530	44.620	45.280	24.260	4,317,722
2013-09-30	44.410	45.100	43.950	44.800	24.003	7,544,316
2013-09-27	46.060	46.060	45.220	45.440	24.346	7,794,130
2013-09-26	46.710	47.580	46.710	47.290	25.337	2,292,334
2013-09-25	47.080	47.180	46.640	46.700	25.021	3,097,992
2013-09-24	46.920	47.610	46.860	47.040	25.203	3,173,054
2013-09-23	47.730	47.730	46.910	47.090	25.230	3,527,055
2013-09-20	48.060	48.250	47.640	47.790	25.605	3,660,154
2013-09-19	48.170	48.620	47.800	47.820	25.621	4,851,187
2013-09-18	48.210	48.430	47.340	48.100	25.771	5,829,776
2013-09-17	49.390	49.400	47.920	48.110	25.776	5,265,687
2013-09-16	49.880	49.930	49.260	49.410	26.473	4,232,060
2013-09-13	48.170	48.710	48.030	48.670	26.077	2,409,050
2013-09-12	49.100	49.100	48.000	48.130	25.787	4,652,985
2013-09-11	49.740	49.750	48.410	49.360	26.446	4,459,066
2013-09-10	49.350	49.960	49.120	49.270	26.398	3,874,739

← NewerPage 55 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.