International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	38.870	39.100	38.630	38.900	20.435	3,525,235
2012-12-18	38.210	38.980	38.020	38.940	20.456	3,654,157
2012-12-17	38.130	38.250	37.800	38.160	20.046	3,691,742
2012-12-14	37.660	38.210	37.650	38.060	19.994	3,228,307
2012-12-13	37.900	38.110	37.390	37.640	19.773	5,428,554
2012-12-12	37.300	37.770	37.010	37.380	19.637	5,452,539
2012-12-11	36.520	37.150	36.510	37.130	19.505	4,035,464
2012-12-10	35.890	36.370	35.860	36.330	19.085	2,031,706
2012-12-07	36.100	36.250	35.830	36.040	18.933	2,406,052
2012-12-06	36.110	36.140	35.730	35.970	18.896	3,120,372
2012-12-05	36.250	36.360	35.110	36.030	18.927	5,695,500
2012-12-04	36.710	37.230	36.180	36.250	19.043	4,247,158
2012-12-03	37.250	37.450	36.730	36.810	19.337	2,764,978
2012-11-30	37.320	37.350	36.880	37.140	19.511	2,513,023
2012-11-29	37.000	37.330	36.780	37.310	19.600	3,880,093
2012-11-28	35.980	36.970	35.840	36.930	19.400	3,422,440
2012-11-27	35.980	36.760	35.840	36.250	19.043	4,827,951
2012-11-26	36.090	36.160	35.720	36.100	18.964	2,205,601
2012-11-23	35.680	36.260	35.640	36.260	19.048	1,348,974
2012-11-21	35.510	35.530	35.310	35.460	18.628	2,047,660
2012-11-20	35.470	35.620	35.160	35.360	18.575	3,690,671
2012-11-19	35.000	35.630	34.730	35.590	18.696	4,259,900
2012-11-16	33.660	34.370	32.950	34.310	18.024	6,334,865
2012-11-15	33.770	34.290	33.540	33.650	17.677	4,113,203
2012-11-14	34.410	34.410	33.530	33.620	17.661	4,469,345
2012-11-13	34.290	34.580	33.750	34.360	18.050	4,303,267
2012-11-12	34.720	34.840	34.340	34.660	18.051	2,455,201
2012-11-09	34.080	35.640	34.080	34.850	18.150	4,172,203
2012-11-08	35.070	35.070	34.140	34.480	17.957	3,610,255
2012-11-07	35.160	35.280	34.860	34.970	18.212	4,000,984
2012-11-06	35.390	36.040	35.370	35.620	18.551	3,338,490
2012-11-05	35.930	35.990	35.130	35.370	18.421	3,841,009
2012-11-02	37.050	37.050	35.780	35.930	18.712	4,534,663
2012-11-01	35.820	36.970	35.570	36.930	19.233	4,408,953
2012-10-31	36.070	36.070	35.250	35.830	18.660	4,444,075
2012-10-26	35.260	35.690	35.190	35.660	18.572	5,012,554
2012-10-25	35.790	36.070	34.830	35.260	18.364	7,637,367
2012-10-24	36.910	37.240	36.220	36.380	18.947	4,212,893
2012-10-23	36.890	37.160	36.700	36.780	19.155	3,375,968
2012-10-22	37.420	37.650	37.120	37.630	19.598	4,005,375
2012-10-19	38.210	38.250	37.330	37.420	19.488	3,605,223
2012-10-18	37.480	38.280	37.480	38.150	19.869	4,182,375
2012-10-17	38.230	38.420	37.250	37.510	19.535	5,609,623
2012-10-16	37.660	38.410	37.660	38.200	19.895	3,788,648
2012-10-15	37.000	37.640	36.850	37.590	19.577	2,867,024
2012-10-12	37.220	37.350	36.650	36.800	19.166	3,286,450
2012-10-11	36.980	37.330	36.790	37.240	19.395	5,220,179
2012-10-10	36.510	36.720	36.180	36.610	19.067	3,992,311
2012-10-09	36.800	36.970	36.420	36.570	19.046	3,043,596
2012-10-08	36.580	36.920	36.210	36.850	19.192	3,322,643
2012-10-05	36.780	37.380	36.620	36.810	19.171	3,984,280
2012-10-04	36.390	36.650	36.260	36.490	19.004	2,881,587
2012-10-03	36.050	36.360	35.800	36.190	18.848	2,857,601
2012-10-02	36.230	36.440	35.920	35.990	18.744	3,608,007
2012-10-01	36.440	36.750	36.050	36.160	18.832	3,424,046
2012-09-28	36.270	36.500	36.000	36.320	18.916	4,635,210
2012-09-27	36.130	36.640	36.120	36.550	19.035	3,359,906
2012-09-26	35.740	36.180	35.520	36.030	18.765	5,071,554
2012-09-25	36.760	36.840	35.970	35.970	18.733	6,150,905
2012-09-24	36.870	37.250	36.460	36.780	19.155	9,803,242

← NewerPage 59 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.