International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	45.140	45.570	44.760	44.950	23.783	3,570,208
2013-03-18	44.930	45.570	44.780	45.390	24.016	3,424,367
2013-03-15	45.840	45.950	45.550	45.660	24.159	5,229,495
2013-03-14	45.780	46.050	45.680	45.900	24.286	3,061,693
2013-03-13	46.240	46.300	45.650	45.740	24.201	4,888,129
2013-03-12	46.950	47.200	46.220	46.230	24.460	4,608,761
2013-03-11	46.590	47.250	46.350	47.000	24.868	4,762,419
2013-03-08	46.420	46.890	46.340	46.780	24.751	3,610,577
2013-03-07	46.120	46.280	45.960	46.240	24.466	3,040,063
2013-03-06	45.580	46.150	45.550	46.050	24.365	4,793,472
2013-03-05	44.810	45.400	44.750	45.260	23.947	4,641,742
2013-03-04	44.080	44.550	43.940	44.540	23.566	3,682,426
2013-03-01	43.740	44.750	43.510	44.280	23.429	4,551,046
2013-02-28	44.000	44.740	43.800	44.010	23.286	4,884,810
2013-02-27	42.960	44.250	42.950	44.050	23.307	5,817,891
2013-02-26	42.150	42.900	41.970	42.750	22.619	5,357,239
2013-02-25	43.330	43.490	41.780	41.790	22.111	7,448,695
2013-02-22	41.550	43.000	41.550	43.000	22.751	8,468,938
2013-02-21	39.870	41.750	39.470	41.310	21.857	10,891,479
2013-02-20	41.840	41.940	39.920	40.070	21.201	6,753,649
2013-02-19	42.100	42.500	41.820	41.910	22.175	3,068,224
2013-02-15	41.930	42.580	41.900	42.170	22.312	3,221,025
2013-02-14	41.590	42.000	41.550	41.800	22.117	3,416,229
2013-02-13	41.900	41.970	41.580	41.750	22.090	4,097,783
2013-02-12	42.120	42.350	41.990	42.010	22.069	2,627,383
2013-02-11	42.470	42.490	42.030	42.170	22.153	2,785,323
2013-02-08	42.290	42.630	42.170	42.600	22.379	2,010,825
2013-02-07	42.630	42.650	41.630	42.150	22.142	2,340,627
2013-02-06	42.590	42.800	42.330	42.450	22.300	2,915,102
2013-02-05	42.380	42.900	42.380	42.790	22.479	3,612,932
2013-02-04	41.990	42.190	41.850	42.120	22.127	3,253,042
2013-02-01	41.850	42.440	41.840	42.350	22.248	3,740,998
2013-01-31	41.630	41.980	41.420	41.420	21.759	3,096,814
2013-01-30	41.590	42.060	41.500	41.770	21.943	4,471,915
2013-01-29	40.980	42.300	40.980	41.900	22.011	5,912,869
2013-01-28	42.430	42.430	41.690	42.120	22.127	3,891,015
2013-01-25	42.600	42.600	42.200	42.510	22.332	3,268,675
2013-01-24	42.290	42.740	42.200	42.390	22.269	2,875,483
2013-01-23	41.980	42.470	41.900	42.250	22.195	3,590,018
2013-01-22	41.650	42.110	41.620	42.060	22.095	3,831,801
2013-01-18	41.660	41.910	41.520	41.910	22.016	3,241,370
2013-01-17	40.840	42.200	40.730	41.640	21.875	5,224,569
2013-01-16	40.550	40.770	40.410	40.590	21.323	2,018,000
2013-01-15	40.530	40.920	40.010	40.800	21.433	3,493,326
2013-01-14	40.120	40.830	40.120	40.830	21.449	3,695,061
2013-01-11	40.140	40.140	39.650	40.110	21.071	1,929,981
2013-01-10	40.500	40.530	39.530	40.010	21.018	4,166,849
2013-01-09	40.450	40.770	40.130	40.330	21.186	3,814,133
2013-01-08	40.610	40.700	40.160	40.410	21.228	4,050,133
2013-01-07	40.570	40.930	40.470	40.790	21.428	2,661,112
2013-01-04	40.360	40.890	40.150	40.850	21.460	3,504,248
2013-01-03	40.360	40.590	39.950	40.370	21.207	4,217,711
2013-01-02	40.130	40.640	39.950	40.490	21.270	4,776,553
2012-12-31	38.740	39.880	38.650	39.840	20.929	3,778,368
2012-12-28	39.160	39.280	38.840	38.910	20.440	2,949,582
2012-12-27	39.620	39.750	39.100	39.620	20.813	2,159,557
2012-12-26	39.610	39.820	39.450	39.690	20.850	2,261,924
2012-12-24	39.210	39.760	39.000	39.470	20.735	1,421,359
2012-12-21	39.170	39.500	38.740	39.310	20.651	4,653,627
2012-12-20	38.890	39.760	38.800	39.590	20.798	4,558,220

← NewerPage 58 of 79 · 4,732 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.