International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	46.910	48.210	46.710	48.040	45.329	3,359,100
2025-08-06	46.070	46.540	45.600	46.330	43.715	5,447,600
2025-08-05	45.580	46.390	45.130	46.110	43.508	4,334,700
2025-08-04	46.500	46.740	46.020	46.060	43.460	5,371,600
2025-08-01	45.870	46.500	44.920	46.410	43.791	10,778,900
2025-07-31	51.040	52.280	46.640	46.740	44.102	16,292,200
2025-07-30	53.720	54.630	53.390	53.630	50.603	5,326,100
2025-07-29	55.550	56.130	53.940	54.440	51.367	6,336,700
2025-07-28	55.490	56.000	55.340	55.500	52.368	4,357,300
2025-07-25	54.800	55.770	54.630	55.680	52.537	3,587,500
2025-07-24	54.100	55.330	54.000	54.800	51.707	6,130,600
2025-07-23	53.100	54.270	53.020	54.100	51.047	5,088,200
2025-07-22	51.490	52.660	51.240	52.650	49.678	4,117,400
2025-07-21	50.590	51.730	50.510	51.360	48.461	4,578,600
2025-07-18	51.130	51.130	50.060	50.350	47.508	2,959,700
2025-07-17	51.320	51.520	50.500	50.910	48.037	2,631,300
2025-07-16	51.050	51.600	50.170	51.290	48.395	3,350,100
2025-07-15	52.290	52.470	50.880	50.930	48.056	3,659,700
2025-07-14	52.250	52.270	51.680	52.120	49.178	3,149,300
2025-07-11	51.920	52.660	51.540	52.410	49.452	6,329,700
2025-07-10	51.550	52.860	51.350	52.410	49.452	4,097,900
2025-07-09	50.610	51.460	50.320	51.360	48.461	4,364,600
2025-07-08	50.030	51.250	49.830	50.600	47.744	3,883,200
2025-07-07	50.140	50.170	49.530	49.870	47.055	2,881,500
2025-07-03	50.110	50.650	50.000	50.430	47.584	2,049,900
2025-07-02	49.600	50.470	49.180	50.390	47.546	3,896,300
2025-07-01	47.100	49.790	47.090	49.450	46.659	4,782,200
2025-06-30	47.010	47.170	46.550	46.830	44.187	2,883,600
2025-06-27	46.690	47.980	46.660	47.370	44.696	4,305,500
2025-06-26	46.320	46.950	46.260	46.510	43.885	3,392,300
2025-06-25	46.940	47.000	46.150	46.400	43.781	3,625,100
2025-06-24	46.890	46.890	46.250	46.590	43.961	2,674,100
2025-06-23	45.580	46.150	44.750	46.090	43.489	3,364,800
2025-06-20	46.440	46.600	45.770	45.830	43.243	7,152,700
2025-06-18	46.050	46.440	45.710	46.120	43.517	3,557,200
2025-06-17	46.030	46.410	45.680	45.930	43.338	3,409,600
2025-06-16	46.500	47.020	46.220	46.580	43.951	2,618,500
2025-06-13	46.340	46.790	45.600	45.890	43.300	2,879,800
2025-06-12	46.690	47.190	46.340	47.150	44.489	2,746,600
2025-06-11	47.600	47.890	46.840	47.080	44.423	3,071,300
2025-06-10	48.050	48.240	47.310	47.620	44.932	3,225,500
2025-06-09	47.580	48.460	47.240	48.000	45.291	3,348,400
2025-06-06	47.920	47.990	47.220	47.350	44.678	2,936,400
2025-06-05	47.470	47.580	46.710	47.100	44.442	4,506,700
2025-06-04	47.980	48.180	47.200	47.290	44.621	3,831,500
2025-06-03	47.230	47.630	46.650	47.320	44.649	4,458,900
2025-06-02	47.680	47.770	46.430	47.200	44.536	5,150,300
2025-05-30	47.620	48.210	47.330	47.810	45.112	6,991,600
2025-05-29	48.130	48.150	47.490	47.950	45.244	3,197,100
2025-05-28	48.450	48.690	47.700	47.720	45.027	3,442,400
2025-05-27	48.710	48.840	47.970	48.560	45.819	3,052,300
2025-05-23	47.370	47.960	47.340	47.670	44.980	2,695,800
2025-05-22	48.430	48.890	48.230	48.630	45.449	2,708,100
2025-05-21	49.560	49.880	48.580	48.660	45.477	4,803,200
2025-05-20	50.370	50.580	49.740	50.010	46.738	2,979,700
2025-05-19	49.470	50.740	49.340	50.490	47.187	3,951,300
2025-05-16	49.600	50.370	49.210	50.140	46.860	5,159,300
2025-05-15	49.850	50.120	49.370	49.570	46.327	6,673,400
2025-05-14	48.040	50.600	47.910	50.320	47.028	10,253,000
2025-05-13	48.050	48.420	47.510	48.000	44.860	5,177,300

← NewerPage 6 of 79 · 4,728 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.