International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	30.520	31.280	30.400	30.940	15.713	4,741,432
2012-01-05	30.010	30.730	29.450	30.450	15.465	4,821,312
2012-01-04	29.850	30.250	29.730	30.100	15.287	4,673,544
2012-01-03	30.230	30.500	29.630	29.970	15.221	5,262,903
2011-12-30	29.740	29.800	29.500	29.600	15.033	2,493,749
2011-12-29	29.390	29.850	29.200	29.640	15.053	3,179,586
2011-12-28	29.540	29.640	29.100	29.300	14.881	3,430,899
2011-12-27	29.190	29.680	29.180	29.420	14.941	2,459,484
2011-12-23	29.100	29.250	28.840	29.240	14.850	2,375,748
2011-12-22	28.910	29.150	28.680	28.960	14.708	2,933,092
2011-12-21	28.590	28.750	28.150	28.710	14.581	3,645,912
2011-12-20	27.840	28.780	27.840	28.500	14.474	4,495,472
2011-12-19	27.890	28.240	27.260	27.350	13.890	4,134,297
2011-12-16	27.750	28.230	27.530	27.790	14.114	6,246,204
2011-12-15	27.740	27.970	27.390	27.530	13.982	4,622,360
2011-12-14	27.180	27.700	27.050	27.280	13.855	4,861,681
2011-12-13	28.000	28.380	26.980	27.270	13.850	4,843,906
2011-12-12	27.970	27.970	27.480	27.800	14.119	3,557,252
2011-12-09	27.900	28.400	27.820	28.270	14.357	3,714,014
2011-12-08	28.440	28.440	27.630	27.710	14.073	4,851,615
2011-12-07	28.450	28.860	28.070	28.670	14.561	4,145,326
2011-12-06	28.700	28.870	28.220	28.630	14.540	5,118,990
2011-12-05	29.160	29.270	28.570	29.070	14.764	5,709,099
2011-12-02	28.320	28.900	28.310	28.770	14.611	6,778,277
2011-12-01	28.250	28.330	27.560	27.820	14.129	4,617,863
2011-11-30	27.770	28.420	27.730	28.400	14.423	6,259,161
2011-11-29	26.830	27.210	26.580	26.670	13.545	4,443,218
2011-11-28	26.810	26.920	26.230	26.480	13.448	5,288,174
2011-11-25	25.560	26.290	25.560	25.890	13.149	3,586,591
2011-11-23	26.270	26.380	25.360	25.580	12.991	9,870,701
2011-11-22	27.090	27.220	26.510	26.630	13.525	5,675,798
2011-11-21	27.570	27.620	26.940	27.120	13.773	10,381,465
2011-11-18	28.110	28.640	27.900	28.020	14.230	6,192,237
2011-11-17	27.880	28.020	27.470	27.830	14.134	8,229,296
2011-11-16	27.840	28.620	27.680	28.010	14.225	6,128,097
2011-11-15	27.980	28.390	27.790	28.140	14.291	4,454,354
2011-11-14	28.600	28.710	27.980	28.150	14.296	4,506,287
2011-11-11	28.790	29.230	28.690	28.890	14.536	4,292,880
2011-11-10	28.510	28.670	28.030	28.330	14.254	4,527,168
2011-11-09	28.150	28.710	27.920	28.070	14.123	6,583,394
2011-11-08	28.940	29.410	28.460	29.340	14.763	4,953,554
2011-11-07	28.680	28.890	28.120	28.710	14.446	4,408,204
2011-11-04	28.090	29.020	27.850	28.810	14.496	5,633,823
2011-11-03	27.960	28.540	27.420	28.450	14.315	5,125,093
2011-11-02	27.490	27.630	27.080	27.470	13.822	4,114,916
2011-11-01	26.730	27.420	26.550	26.990	13.580	6,679,336
2011-10-31	28.240	28.420	27.690	27.700	13.937	4,571,605
2011-10-28	28.640	28.940	28.200	28.810	14.496	5,659,522
2011-10-27	27.750	29.250	27.720	28.950	14.566	9,504,707
2011-10-26	26.770	26.890	25.820	26.580	13.374	7,005,604
2011-10-25	26.690	26.740	26.100	26.280	13.223	4,312,261
2011-10-24	26.140	26.920	26.090	26.760	13.464	4,477,805
2011-10-21	25.880	26.210	25.440	25.930	13.047	5,047,140
2011-10-20	25.390	25.790	25.030	25.590	12.876	5,219,322
2011-10-19	25.920	26.160	25.280	25.400	12.780	3,672,575
2011-10-18	25.090	26.190	24.800	25.920	13.042	5,536,917
2011-10-17	25.770	25.860	25.000	25.090	12.624	4,349,739
2011-10-14	26.080	26.350	25.640	26.010	13.087	5,053,030
2011-10-13	25.410	25.780	25.250	25.710	12.936	4,578,137
2011-10-12	25.500	25.950	25.410	25.700	12.931	4,841,871

← NewerPage 63 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.