International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	24.800	25.530	24.690	25.230	12.695	4,316,437
2011-10-10	24.680	25.160	24.620	25.100	12.629	3,161,490
2011-10-07	24.580	24.740	23.750	24.050	12.101	4,978,610
2011-10-06	23.820	24.720	23.450	24.490	12.322	5,833,952
2011-10-05	23.300	24.130	22.820	24.050	12.101	6,643,465
2011-10-04	22.160	23.230	21.550	23.200	11.673	8,459,194
2011-10-03	23.050	23.620	22.610	22.650	11.396	7,682,233
2011-09-30	23.650	23.860	23.170	23.250	11.698	7,791,988
2011-09-29	24.860	25.110	23.540	24.150	12.151	14,506,982
2011-09-28	26.180	26.300	24.200	24.280	12.217	11,083,685
2011-09-27	26.270	26.940	25.950	26.150	13.157	5,618,725
2011-09-26	25.330	25.590	24.610	25.420	12.790	13,281,255
2011-09-23	24.570	25.420	24.500	25.020	12.589	6,678,373
2011-09-22	25.140	25.480	24.220	24.660	12.408	11,390,893
2011-09-21	27.180	27.600	25.950	25.970	13.067	6,410,677
2011-09-20	27.920	28.030	27.190	27.220	13.696	3,386,783
2011-09-19	27.350	27.770	26.950	27.610	13.892	3,666,900
2011-09-16	28.040	28.310	27.720	27.980	14.078	4,566,358
2011-09-15	27.220	27.880	27.060	27.780	13.978	5,205,938
2011-09-14	26.930	27.210	26.260	26.890	13.530	5,473,527
2011-09-13	26.020	27.020	25.750	26.740	13.454	5,146,723
2011-09-12	25.640	26.100	25.260	25.890	13.027	4,635,210
2011-09-09	26.590	26.800	25.940	26.170	13.168	6,196,092
2011-09-08	27.780	27.990	26.880	26.990	13.580	7,515,190
2011-09-07	28.160	28.310	27.770	28.040	14.108	8,415,827
2011-09-06	24.460	27.870	24.460	27.770	13.973	17,093,889
2011-09-02	25.570	25.910	25.330	25.490	12.825	4,619,898
2011-09-01	27.090	27.410	26.270	26.350	13.258	4,491,511
2011-08-31	27.050	27.550	26.820	27.150	13.661	5,566,578
2011-08-30	26.590	27.150	26.380	26.890	13.530	5,004,523
2011-08-29	26.070	26.770	26.030	26.770	13.469	3,959,117
2011-08-26	24.850	25.820	24.370	25.680	12.921	3,272,316
2011-08-25	25.760	25.990	24.980	25.070	12.614	4,249,620
2011-08-24	24.570	25.650	24.460	25.580	12.871	5,399,535
2011-08-23	23.580	24.590	23.470	24.590	12.373	6,016,842
2011-08-22	24.270	24.510	23.290	23.390	11.769	6,847,235
2011-08-19	23.690	24.250	23.500	23.670	11.910	9,773,688
2011-08-18	25.230	25.250	23.920	24.060	12.106	9,376,534
2011-08-17	26.080	26.450	25.880	26.120	13.142	3,219,633
2011-08-16	25.930	26.390	25.680	26.030	13.097	4,215,141
2011-08-15	25.910	26.190	25.740	26.190	13.178	4,345,884
2011-08-12	26.000	26.040	25.320	25.550	12.856	5,369,982
2011-08-11	24.150	25.920	23.880	25.530	12.845	9,210,670
2011-08-10	24.720	25.410	24.050	24.170	12.029	11,946,523
2011-08-09	24.030	24.830	22.900	24.810	12.347	18,745,145
2011-08-08	24.530	24.850	23.010	23.230	11.561	11,810,426
2011-08-05	26.350	26.630	24.700	25.550	12.716	14,325,912
2011-08-04	27.780	27.870	25.830	25.830	12.855	10,457,277
2011-08-03	28.510	28.750	27.770	28.380	14.124	7,081,737
2011-08-02	29.170	29.250	28.510	28.530	14.199	8,549,889
2011-08-01	30.310	30.310	29.230	29.560	14.711	5,491,516
2011-07-29	30.130	30.160	29.450	29.700	14.781	10,691,029
2011-07-28	30.800	31.570	30.450	30.530	15.194	9,119,546
2011-07-27	30.370	30.580	29.730	29.870	14.866	5,378,013
2011-07-26	30.770	30.940	30.370	30.650	15.254	3,287,842
2011-07-25	30.400	30.950	30.310	30.770	15.314	2,874,198
2011-07-22	30.860	30.880	30.340	30.860	15.358	3,760,593
2011-07-21	30.260	31.050	30.100	30.950	15.403	4,487,120
2011-07-20	29.960	30.370	29.630	30.100	14.980	4,179,056
2011-07-19	29.490	29.910	29.360	29.790	14.826	3,810,706

← NewerPage 64 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.