International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	55.830	56.550	55.560	56.120	52.011	7,666,100
2025-02-13	55.190	56.020	55.150	55.440	51.381	11,234,200
2025-02-12	54.950	55.140	54.150	54.630	50.631	8,667,100
2025-02-11	54.670	55.860	54.460	55.640	51.567	12,376,500
2025-02-10	56.000	56.050	54.340	54.810	50.797	15,645,100
2025-02-07	55.450	57.050	55.440	56.070	51.965	46,714,100
2025-02-06	54.240	55.900	54.220	55.740	51.659	35,554,500
2025-02-05	53.260	54.320	52.240	53.880	49.935	20,261,500
2025-02-04	55.500	55.530	53.760	53.890	49.945	58,185,500
2025-02-03	54.570	55.940	54.470	55.830	51.743	10,314,700
2025-01-31	56.150	58.110	55.340	55.630	51.557	36,747,800
2025-01-30	55.210	57.730	54.490	57.050	52.873	13,415,400
2025-01-29	58.200	58.980	57.710	57.980	53.735	11,311,600
2025-01-28	58.820	59.360	58.180	59.120	54.792	6,895,500
2025-01-27	59.460	60.140	58.720	59.290	54.949	9,148,500
2025-01-24	59.190	60.150	58.490	60.090	55.691	8,813,800
2025-01-23	58.230	58.630	57.860	58.600	54.310	4,741,200
2025-01-22	58.400	58.430	57.830	58.190	53.930	5,058,800
2025-01-21	57.390	58.500	57.340	58.480	54.199	4,746,600
2025-01-17	56.550	57.010	56.350	56.930	52.762	4,816,200
2025-01-16	55.700	56.360	55.270	56.260	52.141	2,920,300
2025-01-15	56.000	56.350	55.020	55.660	51.585	3,972,200
2025-01-14	53.850	55.420	53.750	55.420	51.363	3,767,500
2025-01-13	53.210	53.950	52.980	53.890	49.945	6,044,200
2025-01-10	54.750	54.900	54.080	54.090	50.130	4,910,300
2025-01-08	53.360	54.750	53.300	54.680	50.677	4,125,000
2025-01-07	53.500	53.780	53.060	53.610	49.685	4,091,400
2025-01-06	53.260	53.540	53.080	53.500	49.583	3,889,300
2025-01-03	53.250	53.550	52.680	52.850	48.981	3,017,800
2025-01-02	54.070	54.350	52.840	53.160	49.268	3,501,600
2024-12-31	54.070	54.150	53.500	53.820	49.880	1,642,300
2024-12-30	54.080	54.170	53.460	53.650	49.722	2,319,500
2024-12-27	55.000	55.160	54.270	54.490	50.501	1,681,200
2024-12-26	55.100	55.350	54.890	55.210	51.168	1,743,000
2024-12-24	54.850	55.150	54.600	55.110	51.075	879,400
2024-12-23	54.050	54.490	53.350	54.490	50.501	2,549,000
2024-12-20	53.670	54.490	53.510	54.450	50.464	6,737,000
2024-12-19	53.500	54.080	53.050	53.840	49.898	3,787,900
2024-12-18	55.510	55.710	53.590	53.640	49.713	2,882,700
2024-12-17	55.510	55.750	55.130	55.240	51.196	2,236,100
2024-12-16	55.690	56.140	55.610	55.790	51.706	3,044,800
2024-12-13	54.900	55.610	54.710	55.540	51.474	3,254,800
2024-12-12	54.050	55.350	53.860	54.860	50.844	3,229,000
2024-12-11	54.550	54.830	54.110	54.520	50.529	4,205,000
2024-12-10	55.480	55.550	54.630	54.760	50.751	2,936,900
2024-12-09	57.030	57.200	55.630	55.780	51.696	4,044,500
2024-12-06	57.000	57.050	56.300	56.780	52.623	2,204,700
2024-12-05	57.060	57.430	56.610	56.710	52.558	3,732,400
2024-12-04	58.500	58.640	57.490	57.720	53.494	3,297,300
2024-12-03	58.200	58.900	57.920	58.710	54.412	2,803,600
2024-12-02	58.530	58.590	57.480	58.460	54.180	2,968,800
2024-11-29	58.390	58.980	57.960	58.830	54.523	1,819,800
2024-11-27	59.260	59.260	58.150	58.380	54.106	2,350,800
2024-11-26	59.710	59.850	58.580	59.110	54.783	4,450,000
2024-11-25	59.790	60.360	59.170	59.570	55.209	6,833,600
2024-11-22	58.940	59.980	58.570	59.320	54.977	3,454,800
2024-11-21	58.200	59.530	57.940	59.180	54.847	4,166,400
2024-11-20	57.400	60.220	57.100	58.840	54.532	8,010,700
2024-11-19	56.900	58.000	56.620	57.840	53.606	4,262,900
2024-11-18	57.410	58.250	57.260	57.700	53.476	3,876,500

← NewerPage 8 of 21 · 1,256 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.