International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	24.750	24.880	24.280	24.540	11.910	4,084,398
2010-08-03	24.820	25.000	24.390	24.510	11.895	5,626,006
2010-08-02	24.660	25.280	24.560	25.180	12.220	6,712,959
2010-07-30	23.750	24.340	23.630	24.200	11.745	5,178,954
2010-07-29	24.420	24.790	23.820	24.090	11.691	9,150,171
2010-07-28	24.620	24.850	23.440	24.120	11.706	14,122,998
2010-07-27	25.740	25.790	25.000	25.490	12.371	7,544,530
2010-07-26	25.160	25.520	24.820	25.500	12.376	5,848,408
2010-07-23	24.560	25.060	24.360	24.980	12.123	5,863,506
2010-07-22	23.840	24.750	23.760	24.590	11.934	6,079,483
2010-07-21	24.530	24.650	23.330	23.490	11.400	6,478,029
2010-07-20	22.740	24.280	22.490	24.280	11.784	7,926,157
2010-07-19	23.130	23.170	22.400	23.060	11.191	5,894,238
2010-07-16	23.440	23.570	22.710	22.780	11.056	6,967,913
2010-07-15	23.810	23.810	22.970	23.590	11.449	5,714,774
2010-07-14	24.120	24.120	23.430	23.790	11.546	6,752,257
2010-07-13	23.710	24.410	23.710	24.140	11.716	6,917,800
2010-07-12	23.700	23.810	23.090	23.320	11.318	6,647,641
2010-07-09	23.100	23.860	23.100	23.670	11.488	5,361,415
2010-07-08	23.280	23.500	22.730	23.150	11.235	8,824,973
2010-07-07	22.230	23.140	22.230	23.130	11.225	6,819,288
2010-07-06	23.220	23.340	22.040	22.330	10.837	6,108,394
2010-07-02	23.040	23.330	22.250	22.590	10.963	6,755,683
2010-07-01	22.820	23.180	21.960	22.940	11.133	10,148,891
2010-06-30	22.380	23.290	22.300	22.630	10.983	11,171,061
2010-06-29	23.460	23.460	22.180	22.390	10.866	12,727,017
2010-06-28	24.480	24.720	23.790	23.990	11.643	7,383,805
2010-06-25	23.790	24.640	23.540	24.590	11.934	17,965,079
2010-06-24	25.050	25.160	23.610	23.720	11.512	10,060,658
2010-06-23	24.260	25.270	23.980	25.200	12.230	11,611,796
2010-06-22	26.260	26.570	24.260	24.350	11.818	11,809,463
2010-06-21	26.480	26.970	26.160	26.310	12.769	8,127,036
2010-06-18	25.640	25.920	25.480	25.730	12.487	6,947,996
2010-06-17	25.800	25.850	25.060	25.520	12.385	6,897,455
2010-06-16	25.830	26.040	25.480	25.660	12.453	6,846,379
2010-06-15	25.400	26.230	25.080	26.200	12.715	10,382,429
2010-06-14	24.710	25.700	24.670	25.050	12.157	13,656,458
2010-06-11	23.290	24.370	23.020	24.300	11.793	9,896,079
2010-06-10	22.340	23.030	22.340	23.020	11.172	6,245,026
2010-06-09	21.900	22.690	21.750	21.870	10.614	7,852,166
2010-06-08	21.170	21.720	21.040	21.640	10.502	9,399,984
2010-06-07	22.010	22.060	21.050	21.080	10.231	11,180,377
2010-06-04	22.740	23.120	21.860	21.930	10.643	8,524,619
2010-06-03	23.090	23.680	22.840	23.390	11.352	7,698,402
2010-06-02	22.340	22.990	22.250	22.970	11.148	6,136,770
2010-06-01	22.820	23.350	22.230	22.240	10.794	5,953,987
2010-05-28	23.700	23.830	23.000	23.230	11.274	6,376,947
2010-05-27	23.040	23.770	22.740	23.760	11.531	8,047,156
2010-05-26	22.580	23.250	22.060	22.340	10.842	7,941,041
2010-05-25	20.940	22.260	20.770	22.230	10.789	10,020,183
2010-05-24	22.130	22.530	21.740	21.750	10.556	6,707,819
2010-05-21	21.180	22.720	21.090	22.280	10.813	10,710,731
2010-05-20	21.680	22.300	21.230	21.760	10.561	14,961,101
2010-05-19	22.660	22.840	21.720	22.520	10.929	10,854,752
2010-05-18	23.970	24.330	22.870	22.930	11.128	6,747,224
2010-05-17	23.920	24.370	23.030	23.600	11.454	9,880,231
2010-05-14	23.960	24.040	23.460	23.780	11.541	9,520,448
2010-05-13	24.720	24.920	24.220	24.310	11.798	6,081,946
2010-05-12	24.470	24.960	24.330	24.930	12.038	6,500,623
2010-05-11	24.490	24.880	24.110	24.290	11.729	6,171,785

← NewerPage 69 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.