International Paper Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 36.580 | 38.180 | 36.370 | 38.100 | 36.302 | 6,324,900 |
| 2025-11-06 | 36.320 | 36.600 | 35.790 | 36.540 | 34.815 | 5,052,200 |
| 2025-11-05 | 36.550 | 36.670 | 35.860 | 36.320 | 34.606 | 7,425,400 |
| 2025-11-04 | 36.580 | 36.860 | 36.300 | 36.560 | 34.834 | 7,133,400 |
| 2025-11-03 | 38.140 | 38.370 | 36.680 | 36.930 | 35.187 | 8,036,600 |
| 2025-10-31 | 38.340 | 39.490 | 37.700 | 38.640 | 36.816 | 10,404,100 |
| 2025-10-30 | 42.680 | 43.030 | 37.750 | 38.630 | 36.807 | 16,290,200 |
| 2025-10-29 | 46.560 | 46.560 | 44.060 | 44.230 | 42.142 | 7,383,200 |
| 2025-10-28 | 48.050 | 48.190 | 47.010 | 47.130 | 44.905 | 4,441,800 |
| 2025-10-27 | 48.870 | 49.000 | 48.090 | 48.190 | 45.915 | 3,734,100 |
| 2025-10-24 | 49.560 | 49.690 | 48.540 | 48.870 | 46.563 | 3,862,300 |
| 2025-10-23 | 47.030 | 49.300 | 46.940 | 49.100 | 46.782 | 4,571,500 |
← NewerPage 5 of 5 · 252 trading days
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.
