International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	47.960	49.290	47.960	49.150	26.334	3,086,535
2013-09-06	47.770	48.120	46.980	47.860	25.643	1,754,908
2013-09-05	47.720	48.150	47.600	47.650	25.530	1,406,154
2013-09-04	47.440	48.180	47.240	47.800	25.610	2,180,009
2013-09-03	47.800	48.200	47.020	47.470	25.434	1,695,801
2013-08-30	47.780	47.880	46.960	47.210	25.294	2,465,373
2013-08-29	46.850	48.380	46.690	47.700	25.557	4,061,912
2013-08-28	46.460	47.030	46.210	47.000	25.182	3,029,783
2013-08-27	46.910	47.090	46.290	46.500	24.914	2,833,723
2013-08-26	46.930	47.700	46.680	47.200	25.289	3,614,431
2013-08-23	46.670	46.930	46.000	46.860	25.107	2,603,718
2013-08-22	46.690	46.750	46.230	46.490	24.909	3,217,706
2013-08-21	46.900	47.130	46.340	46.540	24.935	3,308,937
2013-08-20	47.010	47.430	46.740	47.200	25.289	2,811,665
2013-08-19	48.010	48.010	46.970	46.990	25.176	2,643,444
2013-08-16	47.310	48.190	47.050	47.970	25.701	3,743,889
2013-08-15	48.350	48.350	47.340	47.340	25.364	4,273,713
2013-08-14	48.010	49.490	47.990	48.900	26.200	4,235,486
2013-08-13	48.060	48.260	47.530	48.120	25.782	2,347,051
2013-08-12	47.880	48.370	47.630	48.220	25.675	2,261,924
2013-08-09	47.910	48.360	47.620	48.020	25.568	2,640,768
2013-08-08	48.260	48.590	47.920	47.980	25.547	2,857,601
2013-08-07	48.120	48.590	47.660	47.970	25.542	2,373,821
2013-08-06	48.540	48.800	48.080	48.250	25.691	2,267,385
2013-08-05	49.370	49.500	48.540	48.640	25.898	2,701,588
2013-08-02	49.360	49.490	49.010	49.400	26.303	1,886,186
2013-08-01	48.800	49.740	48.800	49.490	26.351	3,516,133
2013-07-31	48.750	49.200	48.250	48.310	25.723	2,233,763
2013-07-30	48.860	49.310	48.550	48.770	25.968	2,039,844
2013-07-29	49.000	49.050	48.450	48.790	25.978	1,767,115
2013-07-26	49.820	50.100	48.600	49.110	26.149	4,304,123
2013-07-25	47.000	50.330	46.760	50.190	26.724	9,774,331
2013-07-24	47.060	47.640	47.060	47.210	25.137	4,695,067
2013-07-23	47.470	47.660	46.850	46.880	24.961	3,769,802
2013-07-22	47.690	48.100	47.360	47.400	25.238	3,091,460
2013-07-19	48.010	48.120	47.320	47.720	25.408	3,596,121
2013-07-18	47.800	48.330	47.740	47.870	25.488	2,982,348
2013-07-17	48.780	48.940	47.500	47.760	25.430	3,918,320
2013-07-16	48.130	48.490	47.900	48.390	25.765	3,542,582
2013-07-15	47.950	48.230	47.590	48.110	25.616	2,884,478
2013-07-12	47.330	48.250	47.190	48.130	25.627	4,618,934
2013-07-11	47.100	47.640	46.920	47.560	25.323	4,308,514
2013-07-10	46.730	46.770	46.180	46.440	24.727	3,566,246
2013-07-09	46.870	47.050	46.640	46.890	24.967	3,145,107
2013-07-08	46.550	46.850	46.440	46.570	24.796	2,800,207
2013-07-05	46.170	46.380	45.830	46.320	24.663	1,633,802
2013-07-03	45.390	45.850	45.290	45.770	24.370	2,130,111
2013-07-02	45.110	45.830	45.050	45.750	24.360	5,230,673
2013-07-01	44.550	45.210	44.550	45.130	24.029	4,374,581
2013-06-28	43.650	44.530	43.140	44.310	23.593	10,344,095
2013-06-27	44.360	44.630	43.870	43.900	23.375	3,490,649
2013-06-26	43.700	44.210	43.270	44.130	23.497	3,732,218
2013-06-25	43.340	43.590	42.880	43.310	23.060	3,994,774
2013-06-24	42.860	43.210	42.360	42.890	22.837	5,276,074
2013-06-21	44.900	44.900	42.500	43.600	23.215	6,362,599
2013-06-20	45.090	45.370	44.090	44.260	23.566	3,402,095
2013-06-19	45.920	46.550	45.770	45.770	24.370	2,998,195
2013-06-18	46.300	46.490	45.640	45.970	24.477	2,901,610
2013-06-17	45.780	46.700	45.750	46.260	24.631	3,003,549
2013-06-14	45.620	45.840	45.250	45.350	24.147	2,249,610

← NewerPage 56 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.