International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	25.170	25.330	24.270	24.490	11.954	7,953,998
2010-10-27	24.710	25.180	24.530	24.940	12.173	15,553,459
2010-10-26	23.800	24.030	23.390	23.870	11.651	7,712,322
2010-10-25	23.990	24.240	23.680	23.960	11.695	7,346,863
2010-10-22	23.600	23.690	23.350	23.680	11.558	2,796,567
2010-10-21	23.800	23.990	23.200	23.520	11.480	5,057,313
2010-10-20	23.220	23.840	23.180	23.640	11.539	5,381,546
2010-10-19	23.700	23.700	22.900	23.100	11.275	7,993,724
2010-10-18	23.680	24.040	23.340	24.040	11.734	6,365,490
2010-10-15	23.460	23.990	23.080	23.530	11.485	9,593,261
2010-10-14	23.150	23.380	22.780	23.110	11.280	6,451,581
2010-10-13	22.960	23.480	22.810	23.160	11.305	7,745,623
2010-10-12	22.340	23.120	22.180	22.720	11.090	10,702,165
2010-10-11	22.160	22.490	22.100	22.390	10.929	3,886,518
2010-10-08	22.020	22.360	21.970	22.190	10.831	6,473,853
2010-10-07	22.420	22.560	21.750	21.950	10.714	5,121,346
2010-10-06	22.310	22.430	22.040	22.350	10.909	8,669,496
2010-10-05	21.790	22.370	21.530	22.270	10.870	10,161,847
2010-10-04	22.300	22.330	21.440	21.520	10.504	7,644,969
2010-10-01	22.060	22.520	21.960	22.360	10.914	7,172,968
2010-09-30	21.660	21.940	21.500	21.750	10.616	9,160,022
2010-09-29	21.390	21.550	21.100	21.430	10.460	6,562,621
2010-09-28	21.720	21.770	21.080	21.410	10.450	9,908,286
2010-09-27	21.750	21.920	21.530	21.720	10.602	4,221,459
2010-09-24	21.410	21.910	21.330	21.830	10.655	7,150,696
2010-09-23	21.120	21.180	20.770	20.870	10.187	13,025,873
2010-09-22	21.770	22.190	21.270	21.350	10.421	11,726,263
2010-09-21	22.040	22.170	21.730	21.990	10.734	9,434,678
2010-09-20	21.610	22.050	20.910	21.970	10.724	21,709,503
2010-09-17	22.960	23.640	22.690	23.460	11.451	9,175,762
2010-09-16	22.750	23.140	22.600	22.780	11.119	4,246,408
2010-09-15	22.600	23.100	22.600	22.900	11.178	5,613,906
2010-09-14	22.980	23.040	22.600	22.680	11.070	6,713,602
2010-09-13	22.650	23.070	22.540	23.060	11.256	5,722,484
2010-09-10	22.140	22.450	22.040	22.390	10.929	5,951,739
2010-09-09	22.160	22.220	21.690	22.050	10.763	7,485,101
2010-09-08	22.030	22.160	21.330	21.580	10.533	8,336,268
2010-09-07	22.350	22.350	21.810	22.010	10.743	5,529,957
2010-09-03	22.290	22.900	22.250	22.390	10.929	7,323,627
2010-09-02	21.600	22.010	21.430	21.990	10.734	6,924,760
2010-09-01	20.970	21.620	20.800	21.580	10.533	7,293,324
2010-08-31	19.770	20.730	19.720	20.460	9.987	7,420,212
2010-08-30	20.450	20.450	19.970	19.970	9.748	4,722,693
2010-08-27	20.150	20.430	19.330	20.380	9.948	9,032,384
2010-08-26	20.420	20.760	19.870	19.880	9.704	7,226,079
2010-08-25	20.190	20.440	19.690	20.320	9.918	11,956,802
2010-08-24	20.670	21.050	20.460	20.540	10.026	6,436,697
2010-08-23	21.480	21.800	20.990	21.010	10.255	5,428,447
2010-08-20	21.030	21.420	20.950	21.210	10.353	5,052,494
2010-08-19	21.650	21.820	21.110	21.280	10.387	5,684,257
2010-08-18	22.080	22.090	21.590	21.870	10.675	4,244,588
2010-08-17	21.970	22.220	21.650	21.990	10.734	6,700,217
2010-08-16	21.720	22.220	21.420	21.590	10.538	8,619,062
2010-08-13	21.750	22.160	21.670	21.870	10.675	4,672,473
2010-08-12	21.450	22.140	21.180	21.870	10.675	6,546,773
2010-08-11	22.510	22.540	21.840	21.870	10.614	7,250,707
2010-08-10	23.450	23.490	22.650	22.910	11.119	9,718,114
2010-08-09	24.280	24.460	23.660	23.690	11.497	5,471,599
2010-08-06	24.350	24.670	23.490	24.060	11.677	7,151,659
2010-08-05	24.390	24.830	24.300	24.630	11.953	4,973,256

← NewerPage 68 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.