International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.760	29.760	28.870	29.300	14.582	3,878,273
2011-07-15	29.810	30.050	29.640	29.870	14.866	5,017,694
2011-07-14	30.190	30.390	29.650	29.670	14.766	5,508,006
2011-07-13	29.830	30.650	29.780	29.990	14.925	4,359,911
2011-07-12	29.750	30.090	29.580	29.630	14.746	4,966,939
2011-07-11	29.770	30.060	29.700	29.940	14.900	5,223,499
2011-07-08	30.010	30.340	28.750	30.260	15.060	4,264,611
2011-07-07	30.390	30.720	30.180	30.560	15.209	3,909,647
2011-07-06	29.820	30.280	29.760	30.050	14.955	4,251,976
2011-07-05	30.560	30.560	29.690	29.870	14.866	6,473,532
2011-07-01	30.020	30.710	29.980	30.610	15.234	3,998,736
2011-06-30	29.280	29.960	29.170	29.820	14.841	4,302,624
2011-06-29	29.460	29.520	28.960	29.160	14.512	3,848,719
2011-06-28	29.290	29.400	28.910	29.260	14.562	5,227,675
2011-06-27	28.900	29.560	28.820	29.160	14.512	5,076,694
2011-06-24	29.030	29.130	28.610	28.780	14.323	7,799,055
2011-06-23	28.240	29.030	28.000	28.950	14.408	7,583,399
2011-06-22	28.650	29.090	28.500	28.740	14.303	8,574,731
2011-06-21	27.650	28.870	27.650	28.780	14.323	9,795,318
2011-06-20	26.510	27.580	26.510	27.440	13.656	14,307,280
2011-06-17	27.100	27.170	26.500	26.570	13.223	6,675,267
2011-06-16	27.020	27.070	26.250	26.630	13.253	8,083,455
2011-06-15	27.630	27.680	26.830	27.060	13.467	8,711,363
2011-06-14	27.980	28.080	27.500	27.870	13.870	9,642,303
2011-06-13	28.310	28.550	27.340	27.570	13.721	13,383,943
2011-06-10	29.040	29.100	28.210	28.300	14.084	6,748,081
2011-06-09	28.900	29.600	28.710	29.230	14.547	6,912,767
2011-06-08	29.640	29.640	28.380	28.790	14.328	9,214,953
2011-06-07	31.070	31.070	29.760	29.780	14.821	19,674,478
2011-06-06	29.760	30.000	29.550	29.650	14.756	6,367,738
2011-06-03	29.660	30.040	29.540	29.880	14.871	6,777,956
2011-06-02	30.190	30.810	30.140	30.310	15.085	4,570,856
2011-06-01	31.020	31.260	30.050	30.200	15.030	5,076,159
2011-05-31	31.060	31.450	30.650	31.220	15.538	5,273,611
2011-05-27	30.800	31.000	30.550	30.910	15.383	2,587,978
2011-05-26	30.240	30.750	30.110	30.580	15.219	3,452,101
2011-05-25	29.990	30.520	29.950	30.370	15.114	4,370,191
2011-05-24	30.350	30.780	30.060	30.110	14.985	4,304,123
2011-05-23	30.740	30.740	29.980	30.100	14.980	6,038,365
2011-05-20	31.660	31.660	31.140	31.310	15.582	3,670,433
2011-05-19	31.870	32.000	31.490	31.670	15.761	3,424,367
2011-05-18	31.380	31.750	31.160	31.690	15.771	3,512,064
2011-05-17	31.320	31.830	31.100	31.230	15.542	5,331,969
2011-05-16	31.350	31.900	31.140	31.450	15.652	4,783,620
2011-05-13	32.090	32.360	31.350	31.370	15.612	5,229,495
2011-05-12	32.500	32.560	31.980	32.320	15.954	4,729,010
2011-05-11	32.810	32.860	32.260	32.600	16.092	5,673,549
2011-05-10	32.350	33.010	32.250	32.860	16.221	6,065,135
2011-05-09	31.910	32.300	31.650	32.210	15.900	3,857,499
2011-05-06	31.750	32.330	31.600	31.770	15.683	7,201,451
2011-05-05	31.530	31.720	31.120	31.330	15.465	5,045,106
2011-05-04	32.040	32.210	31.640	31.670	15.633	14,428,172
2011-05-03	32.130	32.370	31.650	32.040	15.816	5,110,531
2011-05-02	32.340	32.420	31.790	32.290	15.939	10,905,293
2011-04-29	30.430	31.170	30.140	30.880	15.243	5,488,303
2011-04-28	30.530	31.500	30.230	30.480	15.046	10,230,163
2011-04-27	30.330	30.360	29.600	29.980	14.799	5,063,845
2011-04-26	29.890	30.400	29.580	30.180	14.898	3,747,744
2011-04-25	29.960	30.240	29.510	29.540	14.582	4,451,142
2011-04-21	30.090	30.100	29.670	30.000	14.809	3,052,484

← NewerPage 65 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.