International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	47.110	48.320	46.960	47.910	44.776	6,755,600
2025-05-09	44.410	44.500	43.500	44.270	41.374	4,475,700
2025-05-08	44.580	45.560	44.170	44.920	41.981	3,426,300
2025-05-07	44.800	45.020	43.740	44.020	41.140	4,343,700
2025-05-06	44.000	44.500	43.560	44.450	41.542	5,344,100
2025-05-05	44.560	45.070	43.810	44.270	41.374	6,756,800
2025-05-02	44.970	45.920	44.430	45.840	42.841	3,784,100
2025-05-01	45.000	45.190	43.790	43.890	41.019	6,197,400
2025-04-30	44.060	46.510	43.960	45.680	42.692	10,716,800
2025-04-29	47.550	48.290	47.170	47.630	44.514	4,030,500
2025-04-28	47.540	48.660	46.950	47.480	44.374	3,479,600
2025-04-25	47.350	47.700	46.830	47.350	44.252	2,158,900
2025-04-24	46.400	47.840	45.990	47.630	44.514	2,200,200
2025-04-23	47.590	48.330	46.390	46.750	43.692	3,644,000
2025-04-22	45.540	46.750	45.420	46.480	43.439	2,621,500
2025-04-21	45.830	46.260	44.630	45.060	42.112	2,016,200
2025-04-17	46.110	47.090	46.110	46.280	43.252	3,511,100
2025-04-16	46.600	47.090	45.930	46.300	43.271	2,846,300
2025-04-15	47.580	48.280	46.730	46.870	43.804	2,737,900
2025-04-14	48.180	48.280	46.650	47.580	44.467	3,560,600
2025-04-11	45.720	47.070	44.940	46.840	43.776	5,351,300
2025-04-10	47.920	48.110	45.270	46.200	43.177	5,003,000
2025-04-09	44.200	49.640	43.270	49.020	45.813	7,956,700
2025-04-08	47.220	47.640	43.740	44.660	41.738	7,550,700
2025-04-07	45.730	48.890	44.320	46.740	43.682	7,771,500
2025-04-04	47.690	48.730	45.410	47.980	44.841	8,130,100
2025-04-03	51.730	51.960	48.110	49.180	45.963	9,255,900
2025-04-02	53.130	54.880	53.120	54.460	50.897	3,830,900
2025-04-01	53.400	53.690	52.060	53.650	50.140	3,376,300
2025-03-31	52.580	53.610	52.090	53.350	49.860	4,930,500
2025-03-28	54.530	54.830	52.850	53.210	49.729	4,877,200
2025-03-27	54.560	55.100	53.900	54.600	51.028	4,790,900
2025-03-26	55.430	56.100	54.750	55.410	51.785	8,955,800
2025-03-25	54.920	56.640	54.130	56.260	52.579	13,752,500
2025-03-24	51.520	53.010	51.280	52.830	49.374	8,781,600
2025-03-21	51.700	51.880	50.630	51.390	48.028	14,551,500
2025-03-20	52.560	52.770	52.140	52.290	48.869	6,445,600
2025-03-19	51.890	53.130	51.880	52.620	49.177	6,938,900
2025-03-18	51.690	52.350	51.350	52.040	48.635	4,312,900
2025-03-17	51.540	52.490	51.440	51.580	48.206	4,531,200
2025-03-14	51.080	51.890	50.750	51.410	48.047	4,689,700
2025-03-13	51.940	51.940	49.610	50.380	47.084	5,736,400
2025-03-12	49.770	51.080	49.650	50.630	47.318	5,136,600
2025-03-11	49.500	50.270	49.160	49.380	46.149	6,408,500
2025-03-10	51.100	51.360	48.620	49.900	46.635	8,218,700
2025-03-07	51.690	52.550	50.830	52.300	48.878	5,517,900
2025-03-06	52.490	53.110	51.440	51.710	48.327	5,122,200
2025-03-05	52.430	53.150	52.000	52.510	49.075	7,901,400
2025-03-04	55.000	55.170	51.180	51.300	47.944	7,899,500
2025-03-03	56.340	57.070	55.220	55.310	51.691	6,774,200
2025-02-28	55.980	56.540	55.200	56.350	52.663	12,128,600
2025-02-27	56.000	56.570	55.740	56.250	52.570	6,102,600
2025-02-26	55.000	56.020	54.950	55.730	52.084	6,415,000
2025-02-25	55.250	55.570	54.510	55.300	51.682	6,793,100
2025-02-24	55.880	55.880	54.220	55.300	51.682	5,965,000
2025-02-21	55.800	56.310	54.910	55.560	51.492	5,739,100
2025-02-20	56.830	57.090	55.280	56.060	51.956	6,321,800
2025-02-19	56.770	57.500	56.580	57.150	52.966	6,764,200
2025-02-18	56.100	57.550	55.860	57.280	53.087	7,137,100
2025-02-14	55.830	56.550	55.560	56.120	52.011	7,666,100

← NewerPage 7 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.