International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	30.240	30.410	29.800	29.900	14.760	5,051,745
2011-04-19	29.170	29.680	29.010	29.550	14.587	3,892,621
2011-04-18	29.510	29.560	28.960	29.160	14.394	5,600,307
2011-04-15	29.960	30.250	29.780	29.950	14.784	7,664,244
2011-04-14	28.660	29.390	28.620	29.250	14.439	6,919,406
2011-04-13	29.080	29.230	28.710	28.830	14.231	6,673,447
2011-04-12	28.880	29.090	28.660	28.800	14.217	7,070,708
2011-04-11	29.890	30.120	28.950	28.970	14.300	7,317,417
2011-04-08	30.280	30.550	29.790	29.900	14.760	4,802,145
2011-04-07	30.310	30.460	29.700	30.130	14.873	4,595,698
2011-04-06	30.940	31.000	30.060	30.340	14.977	3,850,218
2011-04-05	30.070	30.830	30.030	30.680	15.145	5,778,165
2011-04-04	30.580	30.600	29.910	30.070	14.843	5,752,466
2011-04-01	30.300	31.000	30.170	30.420	15.016	6,791,876
2011-03-31	29.600	30.410	29.550	30.180	14.898	6,574,185
2011-03-30	29.040	30.050	28.910	29.740	14.680	10,391,852
2011-03-29	27.600	29.130	27.170	28.900	14.266	10,904,650
2011-03-28	27.840	27.960	27.550	27.600	13.624	3,761,343
2011-03-25	27.330	27.850	27.200	27.790	13.718	5,201,869
2011-03-24	27.120	27.350	26.780	27.300	13.476	4,126,052
2011-03-23	26.790	27.120	26.610	26.920	13.289	4,492,474
2011-03-22	27.140	27.210	26.710	26.820	13.239	4,590,023
2011-03-21	27.300	27.300	26.760	27.110	13.382	4,966,832
2011-03-18	26.700	27.000	26.450	26.870	13.264	9,898,006
2011-03-17	26.090	26.530	25.760	26.300	12.982	7,342,045
2011-03-16	25.740	25.920	25.250	25.630	12.652	8,454,589
2011-03-15	24.930	25.990	24.880	25.770	12.721	6,682,656
2011-03-14	25.920	26.250	25.590	25.940	12.805	4,319,007
2011-03-11	25.480	26.290	25.380	25.990	12.829	6,164,396
2011-03-10	26.180	26.190	25.530	25.700	12.686	7,881,934
2011-03-09	26.440	26.580	26.110	26.440	13.052	5,358,203
2011-03-08	26.430	26.870	26.110	26.480	13.071	4,786,190
2011-03-07	26.930	27.080	26.100	26.300	12.982	5,590,777
2011-03-04	27.240	27.240	26.540	26.780	13.219	4,354,879
2011-03-03	27.090	27.350	26.940	27.260	13.456	6,113,320
2011-03-02	26.660	27.080	26.360	26.730	13.195	5,733,192
2011-03-01	27.850	28.000	26.550	26.720	13.190	6,585,322
2011-02-28	28.100	28.130	27.470	27.780	13.713	4,644,633
2011-02-25	27.720	28.090	27.520	28.080	13.861	3,336,028
2011-02-24	27.040	27.730	27.040	27.540	13.595	6,927,865
2011-02-23	27.620	27.960	26.710	27.240	13.446	6,667,344
2011-02-22	28.420	28.610	27.460	27.500	13.575	8,737,490
2011-02-18	30.420	30.440	28.970	29.020	14.325	7,102,724
2011-02-17	29.770	30.360	29.770	30.290	14.952	4,087,611
2011-02-16	30.090	30.390	29.840	30.010	14.814	4,678,362
2011-02-15	29.750	30.220	29.730	30.060	14.838	4,362,267
2011-02-14	29.230	29.870	29.120	29.780	14.700	3,944,126
2011-02-11	29.210	29.420	28.930	29.340	14.483	5,176,170
2011-02-10	29.410	29.700	29.100	29.390	14.415	3,978,070
2011-02-09	29.550	29.950	29.330	29.640	14.538	3,905,792
2011-02-08	29.430	29.730	29.200	29.690	14.562	4,218,354
2011-02-07	29.250	29.650	28.940	29.340	14.390	5,507,792
2011-02-04	29.140	29.340	28.780	29.220	14.332	5,469,993
2011-02-03	29.540	29.970	28.480	29.260	14.351	9,643,159
2011-02-02	29.330	29.670	29.100	29.370	14.405	4,203,898
2011-02-01	29.110	29.800	28.940	29.570	14.503	6,835,457
2011-01-31	28.560	29.030	28.220	28.880	14.165	6,820,787
2011-01-28	29.270	29.300	28.350	28.440	13.949	4,601,159
2011-01-27	29.090	29.330	28.870	29.180	14.312	4,292,880
2011-01-26	28.800	29.040	28.650	28.920	14.184	6,209,155

← NewerPage 66 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.