International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	55.970	56.970	55.910	56.930	52.333	3,813,700
2024-11-13	56.250	57.010	55.820	56.380	51.827	5,863,400
2024-11-12	57.230	57.570	56.580	57.310	52.682	3,386,100
2024-11-11	57.410	58.100	57.390	57.660	53.004	2,368,300
2024-11-08	57.980	58.590	57.360	57.380	52.747	4,448,300
2024-11-07	58.680	59.140	58.160	58.410	53.694	4,291,500
2024-11-06	59.350	59.520	58.080	58.830	54.080	6,533,800
2024-11-05	56.760	57.800	56.700	57.560	52.912	7,458,700
2024-11-04	56.050	56.900	56.040	56.600	52.030	7,968,300
2024-11-01	55.200	55.880	54.700	55.770	51.267	10,454,800
2024-10-31	52.510	56.260	52.500	55.540	51.055	14,159,600
2024-10-30	47.520	49.470	47.470	49.030	45.071	9,491,500
2024-10-29	48.400	48.590	47.250	47.290	43.471	5,021,100
2024-10-28	48.250	48.950	48.250	48.640	44.712	4,221,600
2024-10-25	48.720	48.960	48.300	48.570	44.648	2,472,700
2024-10-24	49.100	49.140	48.410	48.640	44.712	4,320,700
2024-10-23	47.870	49.120	47.740	49.050	45.089	4,714,200
2024-10-22	46.790	47.710	46.770	47.530	43.692	5,170,100
2024-10-21	46.600	46.960	46.380	46.930	43.141	4,642,200
2024-10-18	46.500	46.810	45.730	46.780	43.003	5,304,700
2024-10-17	47.300	47.520	46.380	46.630	42.865	6,931,300
2024-10-16	47.700	48.160	47.610	47.980	44.106	4,901,700
2024-10-15	48.080	48.250	47.590	47.740	43.885	6,317,400
2024-10-14	47.730	48.240	47.610	48.080	44.198	2,328,700
2024-10-11	47.000	48.430	47.000	48.190	44.299	4,481,200
2024-10-10	47.100	47.100	46.610	47.000	43.205	2,660,700
2024-10-09	47.170	47.660	46.880	47.100	43.297	2,937,900
2024-10-08	47.060	47.790	46.830	47.340	43.517	3,957,500
2024-10-07	47.520	47.890	47.050	47.690	43.839	6,429,300
2024-10-04	48.250	48.600	47.650	48.530	44.611	3,648,400
2024-10-03	47.930	48.270	47.570	47.950	44.078	3,106,800
2024-10-02	48.550	49.230	48.100	48.110	44.225	3,267,100
2024-10-01	48.910	49.350	48.390	49.210	45.236	3,096,100
2024-09-30	48.680	49.050	48.350	48.850	44.905	4,870,800
2024-09-27	49.000	49.240	48.830	49.040	45.080	2,703,900
2024-09-26	48.550	49.090	48.400	49.050	45.089	3,550,800
2024-09-25	48.310	48.400	47.980	48.090	44.207	2,454,300
2024-09-24	48.300	48.820	48.300	48.640	44.712	2,476,300
2024-09-23	48.710	48.830	47.940	48.450	44.538	4,009,900
2024-09-20	49.720	50.000	48.650	48.710	44.777	4,931,800
2024-09-19	50.380	50.680	49.890	49.980	45.944	3,587,900
2024-09-18	49.900	50.450	49.520	49.540	45.540	2,729,400
2024-09-17	49.960	50.550	49.250	49.490	45.494	4,996,900
2024-09-16	49.480	50.170	48.880	49.830	45.806	5,851,800
2024-09-13	48.310	49.390	48.250	48.700	44.768	3,989,000
2024-09-12	47.310	48.040	47.150	47.940	44.069	3,473,000
2024-09-11	46.760	47.190	46.320	47.130	43.324	3,769,800
2024-09-10	47.610	47.610	46.970	47.060	43.260	2,596,300
2024-09-09	47.060	47.900	46.770	47.610	43.766	3,237,200
2024-09-06	47.300	47.820	46.750	47.110	43.306	3,593,600
2024-09-05	47.600	47.680	46.840	47.520	43.683	3,163,700
2024-09-04	47.570	47.730	47.090	47.310	43.490	3,096,000
2024-09-03	47.930	48.470	47.700	47.770	43.913	2,940,000
2024-08-30	47.900	48.450	47.520	48.420	44.510	4,194,100
2024-08-29	48.750	48.750	47.910	48.110	44.225	2,202,300
2024-08-28	48.940	49.160	48.400	48.490	44.575	2,595,800
2024-08-27	48.490	49.020	48.340	48.990	45.034	4,548,100
2024-08-26	48.980	49.240	48.590	48.660	44.731	5,206,300
2024-08-23	48.200	49.040	48.070	48.900	44.951	3,084,900
2024-08-22	48.250	48.300	47.830	47.960	44.087	2,197,300

← NewerPage 9 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.