International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	44.600	45.700	44.070	45.610	24.285	3,914,358
2013-06-12	45.790	45.900	44.020	44.030	23.444	3,369,971
2013-06-11	45.010	45.580	44.830	45.310	24.125	2,346,195
2013-06-10	45.620	45.880	45.220	45.560	24.258	3,575,348
2013-06-07	45.330	45.690	45.170	45.620	24.290	4,480,374
2013-06-06	44.310	45.020	44.280	45.020	23.971	3,608,542
2013-06-05	45.350	45.480	44.310	44.320	23.598	4,911,044
2013-06-04	46.040	46.360	45.120	45.510	24.232	3,875,703
2013-06-03	46.220	46.280	44.970	45.930	24.455	3,655,335
2013-05-31	46.540	47.210	46.150	46.150	24.573	2,564,421
2013-05-30	46.880	47.270	46.610	46.830	24.935	2,339,128
2013-05-29	47.430	47.520	46.560	46.860	24.951	3,873,989
2013-05-28	47.740	48.450	47.670	47.840	25.472	2,978,707
2013-05-24	46.990	47.300	46.600	47.050	25.052	2,313,536
2013-05-23	45.770	47.410	45.710	47.180	25.121	4,456,068
2013-05-22	47.540	47.980	46.260	46.500	24.759	3,747,316
2013-05-21	47.600	48.010	47.260	47.750	25.265	2,846,893
2013-05-20	48.060	48.510	47.420	47.510	25.138	3,334,957
2013-05-17	47.710	48.270	47.660	48.180	25.492	3,274,350
2013-05-16	48.590	48.910	47.220	47.420	25.090	4,928,605
2013-05-15	48.050	48.940	47.800	48.680	25.757	3,687,673
2013-05-14	47.630	48.350	47.600	48.270	25.540	4,014,690
2013-05-13	46.440	47.620	46.410	47.530	25.148	4,435,294
2013-05-10	46.840	46.970	46.080	46.500	24.603	3,132,043
2013-05-09	46.920	47.190	46.620	46.920	24.826	2,457,878
2013-05-08	46.400	47.100	46.270	46.910	24.820	2,876,875
2013-05-07	45.890	46.590	45.850	46.520	24.614	3,816,702
2013-05-06	45.610	46.110	45.300	45.890	24.281	3,101,847
2013-05-03	45.010	46.100	44.830	45.620	24.138	4,794,114
2013-05-02	43.870	44.750	43.190	44.270	23.423	11,955,410
2013-05-01	46.760	46.880	45.660	45.890	24.281	5,360,238
2013-04-30	47.260	47.300	46.750	46.980	24.857	3,488,721
2013-04-29	46.910	47.430	46.860	47.200	24.974	2,892,723
2013-04-26	47.610	47.850	46.310	46.410	24.556	4,856,755
2013-04-25	48.560	48.750	47.480	47.580	25.175	4,221,673
2013-04-24	47.830	48.710	47.830	48.500	25.662	3,771,944
2013-04-23	47.340	47.740	46.640	47.690	25.233	3,512,279
2013-04-22	46.680	47.310	46.310	47.150	24.947	6,885,141
2013-04-19	45.350	46.310	45.160	45.670	24.164	3,765,519
2013-04-18	46.220	46.260	44.720	44.950	23.783	3,562,927
2013-04-17	46.750	46.750	45.350	46.010	24.344	4,346,955
2013-04-16	46.630	47.730	46.460	47.470	25.117	4,733,508
2013-04-15	47.770	47.810	45.170	45.340	23.990	6,750,651
2013-04-12	48.010	48.830	47.550	48.200	25.503	3,244,797
2013-04-11	48.000	49.100	47.950	48.230	25.519	5,328,328
2013-04-10	47.350	47.860	47.290	47.730	25.254	3,474,587
2013-04-09	47.390	47.540	47.100	47.320	25.037	3,096,707
2013-04-08	46.170	47.200	46.100	47.150	24.947	3,649,232
2013-04-05	45.750	46.270	45.400	46.150	24.418	4,024,649
2013-04-04	46.460	46.960	46.410	46.710	24.714	3,504,569
2013-04-03	48.070	48.090	46.200	46.300	24.497	7,999,185
2013-04-02	46.670	48.580	46.550	48.060	25.429	8,772,291
2013-04-01	46.520	46.670	46.150	46.310	24.503	3,743,247
2013-03-28	45.600	46.730	45.520	46.580	24.646	5,531,563
2013-03-27	45.320	45.690	45.060	45.570	24.111	3,803,639
2013-03-26	45.450	45.820	45.110	45.770	24.217	4,601,908
2013-03-25	45.150	45.460	44.560	45.090	23.857	3,257,111
2013-03-22	45.000	45.480	44.990	45.100	23.863	2,988,130
2013-03-21	45.300	45.540	44.790	44.860	23.736	3,064,584
2013-03-20	45.350	45.780	45.260	45.590	24.122	5,033,970

← NewerPage 57 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.