International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	28.010	28.060	27.400	27.890	14.409	4,328,537
2012-06-27	28.140	28.430	28.030	28.170	14.554	3,380,572
2012-06-26	28.200	28.320	27.890	28.010	14.471	4,117,700
2012-06-25	28.800	28.810	28.130	28.190	14.564	3,583,700
2012-06-22	29.060	29.330	28.570	29.220	15.096	5,641,211
2012-06-21	29.770	29.880	28.840	28.870	14.915	2,868,202
2012-06-20	29.900	29.980	29.390	29.670	15.329	3,361,298
2012-06-19	29.330	30.210	29.190	29.930	15.463	5,031,721
2012-06-18	28.810	29.330	28.540	29.160	15.065	3,932,133
2012-06-15	29.000	29.090	28.570	28.840	14.900	4,031,609
2012-06-14	28.600	28.960	28.380	28.780	14.869	3,447,924
2012-06-13	29.040	29.250	28.500	28.600	14.776	2,998,409
2012-06-12	28.730	29.170	28.620	29.150	15.060	3,361,619
2012-06-11	29.620	29.680	28.590	28.610	14.781	3,702,557
2012-06-08	29.080	29.300	28.590	29.270	15.122	3,590,874
2012-06-07	29.660	30.260	29.110	29.220	15.096	5,389,791
2012-06-06	28.300	29.180	28.300	29.170	15.070	5,925,076
2012-06-05	27.700	28.220	27.610	28.080	14.507	3,642,165
2012-06-04	28.160	28.160	27.290	27.810	14.368	5,908,479
2012-06-01	28.450	28.670	28.020	28.130	14.533	4,216,212
2012-05-31	29.250	29.470	28.730	29.200	15.086	4,582,527
2012-05-30	29.540	29.580	29.170	29.280	15.127	3,778,690
2012-05-29	29.620	30.240	29.620	29.920	15.458	5,127,985
2012-05-25	29.720	29.740	29.090	29.310	15.143	5,432,087
2012-05-24	29.850	30.220	29.290	29.620	15.303	5,978,830
2012-05-23	29.330	29.910	28.810	29.790	15.391	6,974,980
2012-05-22	29.700	30.290	29.410	29.660	15.324	5,385,508
2012-05-21	28.910	30.000	28.910	29.910	15.317	5,494,728
2012-05-18	28.870	29.150	28.610	28.880	14.789	5,415,918
2012-05-17	30.120	30.270	28.750	28.790	14.743	8,786,854
2012-05-16	31.120	31.160	30.050	30.090	15.409	6,594,959
2012-05-15	30.670	31.490	30.520	30.940	15.844	7,019,417
2012-05-14	31.000	31.200	30.600	30.750	15.747	4,906,118
2012-05-11	30.940	31.650	30.800	31.280	16.018	4,365,693
2012-05-10	31.600	31.750	31.120	31.240	15.998	4,416,556
2012-05-09	31.240	31.500	30.760	31.350	16.054	6,633,935
2012-05-08	31.690	31.730	30.890	31.670	16.218	6,732,340
2012-05-07	31.970	32.340	31.930	31.950	16.362	4,245,659
2012-05-04	32.690	32.740	31.900	32.130	16.454	3,951,728
2012-05-03	33.290	33.350	32.610	32.750	16.771	4,071,656
2012-05-02	33.160	33.410	32.940	33.330	17.068	3,801,497
2012-05-01	33.230	33.610	32.840	33.400	17.104	5,652,990
2012-04-30	33.680	33.690	32.950	33.310	17.058	5,334,110
2012-04-27	33.750	34.320	33.530	33.850	17.334	5,565,828
2012-04-26	33.400	33.930	33.360	33.750	17.283	5,434,015
2012-04-25	33.090	33.610	33.020	33.550	17.181	4,397,174
2012-04-24	32.390	32.900	32.350	32.820	16.807	4,723,657
2012-04-23	32.590	32.600	31.960	32.300	16.541	4,892,198
2012-04-20	33.100	33.380	32.950	33.020	16.909	3,544,188
2012-04-19	33.090	33.220	32.680	32.960	16.879	3,608,970
2012-04-18	33.070	33.250	32.940	33.050	16.925	3,797,107
2012-04-17	33.010	33.330	32.650	33.220	17.012	5,172,958
2012-04-16	33.040	33.210	32.680	32.860	16.827	4,642,063
2012-04-13	33.220	33.340	32.910	32.970	16.884	4,286,563
2012-04-12	32.820	33.380	32.720	33.270	17.037	5,493,979
2012-04-11	33.200	33.260	32.710	32.740	16.766	6,592,710
2012-04-10	33.960	34.010	32.600	32.670	16.730	9,013,003
2012-04-09	34.180	34.250	33.830	33.970	17.396	5,400,606
2012-04-05	35.020	35.310	34.650	34.870	17.857	3,734,252
2012-04-04	35.050	35.220	34.600	35.100	17.975	4,933,637

← NewerPage 61 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.