International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.460	28.710	27.930	28.630	14.042	7,223,295
2011-01-24	28.400	29.640	28.360	28.810	14.130	9,869,095
2011-01-21	27.850	28.500	27.610	27.910	13.689	6,163,861
2011-01-20	28.010	28.030	27.210	27.450	13.463	7,584,149
2011-01-19	28.440	28.720	27.990	28.130	13.797	5,288,388
2011-01-18	28.640	28.840	28.290	28.310	13.885	5,132,375
2011-01-14	28.810	28.940	28.320	28.670	14.062	4,680,611
2011-01-13	28.700	29.040	28.650	28.870	14.160	5,543,342
2011-01-12	28.500	28.930	28.360	28.770	14.111	5,628,362
2011-01-11	28.450	28.580	27.700	28.190	13.826	9,785,253
2011-01-10	27.950	28.220	27.720	28.120	13.792	7,296,858
2011-01-07	27.810	28.200	27.630	27.990	13.728	5,472,135
2011-01-06	28.120	28.190	27.650	27.890	13.679	7,170,077
2011-01-05	27.680	28.190	27.530	28.140	13.802	6,211,725
2011-01-04	28.080	28.170	27.530	27.800	13.635	6,865,653
2011-01-03	27.500	28.080	27.430	28.020	13.743	5,062,560
2010-12-31	27.120	27.500	27.050	27.240	13.360	2,719,684
2010-12-30	27.050	27.310	26.970	27.190	13.336	2,645,907
2010-12-29	27.170	27.250	27.050	27.220	13.351	2,573,844
2010-12-28	27.100	27.250	26.960	27.110	13.297	2,275,202
2010-12-27	26.810	27.250	26.730	27.090	13.287	2,308,289
2010-12-23	26.900	27.140	26.760	27.010	13.248	3,355,195
2010-12-22	26.770	27.020	26.680	26.990	13.238	3,097,992
2010-12-21	26.390	27.160	26.330	26.800	13.145	7,500,949
2010-12-20	26.120	26.310	25.820	26.240	12.870	4,482,516
2010-12-17	25.520	26.000	25.510	25.940	12.723	5,274,254
2010-12-16	25.760	25.890	25.110	25.470	12.492	6,853,339
2010-12-15	26.400	26.450	25.550	25.750	12.630	5,965,766
2010-12-14	26.810	26.910	26.360	26.550	13.022	4,608,226
2010-12-13	26.960	27.160	26.650	26.690	13.091	4,305,837
2010-12-10	26.690	26.910	26.470	26.850	13.169	3,500,393
2010-12-09	26.580	26.890	26.440	26.680	13.086	4,101,531
2010-12-08	26.700	26.770	26.200	26.520	13.007	4,597,839
2010-12-07	26.670	26.890	26.300	26.650	13.071	8,397,409
2010-12-06	26.180	26.430	25.850	26.390	12.944	4,002,055
2010-12-03	25.690	26.350	25.620	26.240	12.870	3,875,274
2010-12-02	25.580	26.000	25.550	25.910	12.708	4,774,840
2010-12-01	25.450	25.750	25.270	25.490	12.502	3,799,891
2010-11-30	24.950	25.160	24.720	24.970	12.247	5,619,367
2010-11-29	24.910	25.370	24.510	25.290	12.404	4,726,762
2010-11-26	25.300	25.300	24.990	25.120	12.321	1,641,833
2010-11-24	24.750	25.730	24.750	25.600	12.556	4,704,811
2010-11-23	24.840	25.080	24.520	24.620	12.075	4,349,310
2010-11-22	24.790	25.480	24.390	25.390	12.453	6,735,981
2010-11-19	24.670	25.020	24.260	24.800	12.164	6,840,275
2010-11-18	24.790	25.160	24.700	24.840	12.183	6,997,038
2010-11-17	24.580	24.910	24.310	24.480	12.007	5,347,174
2010-11-16	25.030	25.070	24.390	24.610	12.071	8,096,947
2010-11-15	25.760	25.760	25.280	25.280	12.399	3,982,995
2010-11-12	26.030	26.080	25.530	25.670	12.590	9,191,824
2010-11-11	25.590	26.430	25.590	26.360	12.867	5,975,831
2010-11-10	25.690	26.180	25.190	25.960	12.671	7,200,594
2010-11-09	26.540	26.590	25.500	25.740	12.564	6,579,432
2010-11-08	26.100	26.560	25.940	26.500	12.935	5,409,387
2010-11-05	26.220	26.490	26.120	26.440	12.906	6,327,584
2010-11-04	25.670	26.220	25.670	26.180	12.779	7,863,516
2010-11-03	25.030	25.170	24.590	25.170	12.286	4,555,758
2010-11-02	25.370	25.580	24.830	24.860	12.134	5,647,315
2010-11-01	25.540	25.570	24.980	25.090	12.247	6,968,769
2010-10-29	24.470	25.280	24.310	25.280	12.339	7,143,843

← NewerPage 67 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.