International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	35.150	35.590	34.860	34.980	17.913	6,372,878
2012-04-02	35.100	35.310	34.900	35.170	18.010	4,571,284
2012-03-30	35.350	35.350	34.770	35.100	17.975	4,136,653
2012-03-29	34.600	35.260	34.550	35.160	18.005	4,098,640
2012-03-28	35.620	35.690	34.710	34.870	17.857	5,412,171
2012-03-27	36.080	36.230	35.720	35.730	18.297	4,011,050
2012-03-26	35.560	36.040	35.510	35.980	18.425	4,263,648
2012-03-23	35.150	35.230	34.540	35.190	18.021	5,106,248
2012-03-22	35.130	35.240	34.600	35.050	17.949	4,019,723
2012-03-21	35.490	35.790	35.400	35.680	18.272	4,591,093
2012-03-20	35.070	35.330	34.740	35.300	18.077	5,362,272
2012-03-19	35.610	35.780	35.240	35.440	18.149	3,852,681
2012-03-16	35.940	35.940	35.310	35.570	18.215	6,587,356
2012-03-15	35.710	36.010	35.210	35.940	18.405	6,434,876
2012-03-14	36.280	36.500	35.560	35.710	18.287	5,368,483
2012-03-13	35.650	36.300	35.580	36.290	18.584	6,060,637
2012-03-12	35.250	35.560	35.190	35.480	18.169	3,960,937
2012-03-09	35.460	35.620	34.970	35.230	18.041	4,229,168
2012-03-08	35.040	35.570	34.970	35.290	18.072	5,016,409
2012-03-07	35.200	35.250	34.160	34.770	17.806	7,697,652
2012-03-06	35.050	35.190	34.790	35.130	17.990	6,213,760
2012-03-05	35.570	35.920	35.350	35.490	18.174	5,112,351
2012-03-02	35.240	36.000	35.230	35.620	18.241	5,169,745
2012-03-01	35.180	35.480	34.990	35.200	18.026	4,566,894
2012-02-29	34.730	36.000	34.730	35.150	18.000	10,625,175
2012-02-28	33.980	34.790	33.740	34.630	17.734	9,314,964
2012-02-27	32.770	34.110	32.750	33.910	17.365	6,272,331
2012-02-24	32.970	33.310	32.860	32.920	16.858	7,177,251
2012-02-23	32.890	33.400	32.720	32.960	16.879	3,228,628
2012-02-22	33.130	33.370	32.930	33.100	16.950	3,392,351
2012-02-21	33.680	33.790	33.190	33.320	17.063	4,159,782
2012-02-17	33.790	33.790	33.110	33.460	17.135	5,785,767
2012-02-16	33.190	33.880	32.890	33.700	17.258	6,272,439
2012-02-15	33.250	33.290	32.740	32.850	16.822	4,588,417
2012-02-14	32.990	33.160	32.710	33.050	16.925	6,554,697
2012-02-13	32.010	33.220	31.940	33.020	16.909	10,572,065
2012-02-10	31.250	31.900	30.960	31.850	16.176	8,216,340
2012-02-09	31.080	31.620	30.960	31.480	15.988	3,548,792
2012-02-08	31.150	31.270	30.900	30.950	15.719	4,600,302
2012-02-07	31.330	31.430	30.860	31.110	15.800	6,233,890
2012-02-06	31.670	31.790	31.250	31.470	15.983	4,203,256
2012-02-03	31.860	32.160	31.700	31.850	16.176	5,607,696
2012-02-02	31.960	32.250	31.560	31.600	16.049	4,567,108
2012-02-01	31.480	31.800	31.310	31.380	15.937	4,253,904
2012-01-31	31.400	31.540	30.910	31.140	15.815	3,544,938
2012-01-30	30.630	31.270	30.500	31.090	15.790	3,660,796
2012-01-27	31.160	31.250	30.580	30.980	15.734	4,850,223
2012-01-26	31.500	31.890	31.130	31.250	15.871	4,418,055
2012-01-25	31.860	31.860	31.260	31.320	15.906	7,492,811
2012-01-24	31.240	32.350	31.240	32.160	16.333	4,483,908
2012-01-23	32.500	32.510	31.400	31.430	15.962	7,933,224
2012-01-20	32.420	32.520	31.960	32.460	16.485	4,155,070
2012-01-19	32.300	32.580	32.130	32.430	16.470	3,713,800
2012-01-18	31.560	32.150	31.390	32.070	16.287	3,933,311
2012-01-17	31.800	31.950	31.590	31.680	16.089	5,014,803
2012-01-13	31.520	31.570	31.150	31.490	15.993	4,439,578
2012-01-12	31.320	31.760	31.130	31.740	16.120	4,511,748
2012-01-11	31.240	31.570	31.100	31.140	15.815	4,222,101
2012-01-10	31.510	31.850	31.200	31.320	15.906	4,492,367
2012-01-09	30.940	31.180	30.660	31.070	15.779	9,902,610

← NewerPage 62 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.