International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	36.870	37.250	36.460	36.780	19.155	9,803,242
2012-09-21	36.450	36.500	35.350	35.510	18.494	8,856,669
2012-09-20	33.850	34.800	33.710	34.700	18.072	4,838,445
2012-09-19	34.220	34.340	33.860	34.130	17.775	4,600,195
2012-09-18	34.520	34.790	33.710	34.070	17.744	6,728,485
2012-09-17	34.800	34.920	34.080	34.180	17.801	6,625,155
2012-09-14	35.760	36.500	35.390	35.520	18.499	6,070,810
2012-09-13	35.170	36.360	35.030	35.760	18.624	6,563,156
2012-09-12	34.610	35.100	34.610	35.060	18.259	4,133,976
2012-09-11	34.800	34.880	34.450	34.480	17.957	4,491,189
2012-09-10	34.990	35.610	34.580	34.790	18.119	8,582,548
2012-09-07	35.710	36.440	35.710	36.300	18.905	7,719,496
2012-09-06	34.740	35.670	34.740	35.550	18.515	5,259,798
2012-09-05	34.160	34.450	33.960	34.180	17.801	3,623,961
2012-09-04	34.460	34.800	33.960	34.180	17.801	4,516,353
2012-08-31	34.740	34.820	34.310	34.560	17.999	2,664,539
2012-08-30	34.700	34.710	34.270	34.360	17.895	2,465,587
2012-08-29	34.390	34.900	34.200	34.850	18.150	3,409,376
2012-08-28	34.440	34.690	34.260	34.340	17.884	2,471,048
2012-08-27	34.600	34.660	34.380	34.460	17.947	1,830,398
2012-08-24	34.130	34.730	34.060	34.550	17.994	2,403,053
2012-08-23	34.600	34.600	34.030	34.170	17.796	2,769,155
2012-08-22	34.420	34.740	34.150	34.720	18.082	3,857,606
2012-08-21	34.670	34.990	34.450	34.660	18.051	4,379,828
2012-08-20	34.120	34.630	33.570	34.540	17.989	4,330,893
2012-08-17	35.110	35.150	34.380	34.580	18.009	3,546,115
2012-08-16	34.380	35.120	34.310	34.880	18.166	6,524,608
2012-08-15	33.960	34.440	33.730	34.340	17.884	5,792,620
2012-08-14	34.060	34.450	33.820	34.110	17.765	5,821,424
2012-08-13	33.180	34.040	33.120	33.940	17.676	6,886,105
2012-08-10	32.500	33.100	32.430	32.890	16.992	4,702,669
2012-08-09	32.510	32.980	32.230	32.690	16.889	3,155,386
2012-08-08	33.050	33.080	32.660	32.740	16.915	3,943,055
2012-08-07	32.930	33.520	32.840	33.230	17.168	3,223,274
2012-08-06	32.740	32.920	32.530	32.800	16.946	2,582,838
2012-08-03	32.480	33.130	32.450	32.710	16.899	3,667,756
2012-08-02	31.920	32.330	31.490	32.040	16.553	4,348,240
2012-08-01	32.970	33.110	32.400	32.430	16.755	2,916,816
2012-07-31	32.880	33.090	32.770	32.810	16.951	2,988,665
2012-07-30	33.300	33.300	32.680	32.840	16.966	4,035,571
2012-07-27	33.080	33.630	32.850	33.360	17.235	6,170,714
2012-07-26	32.220	33.660	32.000	32.440	16.760	5,919,508
2012-07-25	31.830	32.020	31.080	31.370	16.207	5,075,302
2012-07-24	32.080	32.210	31.120	31.410	16.228	4,170,704
2012-07-23	32.230	32.410	31.650	32.110	16.589	4,600,731
2012-07-20	32.290	32.780	32.100	32.290	16.682	4,735,221
2012-07-19	32.380	32.860	31.780	32.590	16.837	6,912,018
2012-07-18	31.590	32.620	31.400	32.330	16.703	6,847,664
2012-07-17	30.980	32.250	30.980	31.880	16.470	8,328,879
2012-07-16	30.710	30.920	29.950	30.700	15.861	5,865,326
2012-07-13	30.080	31.390	30.020	30.750	15.887	6,979,584
2012-07-12	29.370	30.330	29.190	30.050	15.525	5,494,086
2012-07-11	29.090	29.920	29.030	29.710	15.349	8,505,130
2012-07-10	29.050	29.360	28.290	28.560	14.755	4,081,936
2012-07-09	28.980	29.050	28.590	28.910	14.936	3,709,089
2012-07-06	29.030	29.170	28.820	29.070	15.019	4,085,148
2012-07-05	29.510	29.690	29.030	29.510	15.246	2,249,931
2012-07-03	29.040	29.840	28.980	29.570	15.277	2,471,798
2012-07-02	28.910	29.040	28.340	28.960	14.962	3,899,474
2012-06-29	28.750	29.020	28.600	28.910	14.936	5,196,729

← NewerPage 60 of 79 · 4,733 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.