International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	25.010	25.450	24.220	24.790	11.971	8,581,798
2010-05-07	23.100	23.800	21.530	23.160	11.184	16,172,800
2010-05-06	24.550	25.160	20.500	23.340	11.271	16,379,569
2010-05-05	24.600	25.450	24.300	24.760	11.956	8,515,196
2010-05-04	26.190	26.190	24.810	25.010	12.077	11,972,222
2010-05-03	26.950	27.130	25.990	26.640	12.864	9,672,285
2010-04-30	28.270	28.450	26.730	26.740	12.912	7,974,664
2010-04-29	27.990	29.140	27.780	28.000	13.521	9,150,171
2010-04-28	27.170	27.660	26.860	27.180	13.125	6,387,976
2010-04-27	28.310	28.310	26.910	27.050	13.062	6,916,194
2010-04-26	28.670	29.250	28.120	28.410	13.719	6,312,379
2010-04-23	28.410	28.800	28.160	28.630	13.825	4,909,652
2010-04-22	27.840	28.420	27.570	28.370	13.699	4,462,492
2010-04-21	27.470	28.430	27.470	28.170	13.603	8,224,585
2010-04-20	27.710	28.060	27.230	27.420	13.241	7,939,221
2010-04-19	27.650	27.830	26.910	27.440	13.250	6,275,865
2010-04-16	27.940	28.580	27.450	27.850	13.448	8,919,309
2010-04-15	27.930	28.470	27.820	28.100	13.569	6,081,196
2010-04-14	27.430	28.150	27.430	28.100	13.569	5,772,704
2010-04-13	27.070	27.310	26.860	27.230	13.149	6,266,442
2010-04-12	27.620	27.620	26.940	27.140	13.106	6,496,661
2010-04-09	27.420	27.700	27.040	27.470	13.265	5,611,765
2010-04-08	26.800	27.490	26.480	27.420	13.241	8,415,827
2010-04-07	26.050	27.330	26.050	27.010	13.043	15,244,752
2010-04-06	25.320	25.930	25.200	25.910	12.512	8,428,676
2010-04-05	25.370	25.570	25.200	25.500	12.314	6,305,633
2010-04-01	24.830	25.290	24.830	25.240	12.188	6,695,505
2010-03-31	25.110	25.120	24.530	24.610	11.884	5,999,710
2010-03-30	25.240	25.520	24.900	25.260	12.198	4,509,393
2010-03-29	25.240	25.480	25.060	25.150	12.145	6,969,840
2010-03-26	25.380	25.630	24.950	24.990	12.067	9,744,027
2010-03-25	26.500	26.580	25.210	25.210	12.174	8,415,184
2010-03-24	26.100	26.470	25.820	26.210	12.656	9,816,412
2010-03-23	26.050	26.200	25.800	26.160	12.632	9,530,085
2010-03-22	25.810	26.160	25.550	26.050	12.579	8,632,232
2010-03-19	25.820	26.730	25.740	25.820	12.468	7,377,059
2010-03-18	26.860	26.990	26.140	26.420	12.758	7,482,210
2010-03-17	25.480	27.290	25.480	27.020	13.048	16,744,813
2010-03-16	25.110	25.500	25.030	25.380	12.256	8,511,341
2010-03-15	25.220	25.290	24.740	24.910	12.029	5,149,186
2010-03-12	25.450	25.710	25.250	25.340	12.236	6,579,968
2010-03-11	25.000	25.220	24.790	25.200	12.169	6,316,876
2010-03-10	25.070	25.510	24.880	25.110	12.125	5,179,168
2010-03-09	25.150	25.440	24.920	25.090	12.116	6,242,671
2010-03-08	25.350	25.420	24.960	25.250	12.193	4,725,584
2010-03-05	25.190	25.520	25.070	25.350	12.241	6,443,336
2010-03-04	25.330	25.500	24.580	24.980	12.063	4,713,805
2010-03-03	25.110	25.600	24.910	25.200	12.169	6,673,447
2010-03-02	24.380	25.160	23.510	25.030	12.087	9,235,833
2010-03-01	23.400	24.210	23.300	24.180	11.676	6,373,949
2010-02-26	23.890	23.970	23.120	23.170	11.189	7,168,363
2010-02-25	23.690	24.030	23.290	23.890	11.536	5,584,995
2010-02-24	24.010	24.310	23.770	23.900	11.541	4,278,317
2010-02-23	24.020	24.880	23.870	24.010	11.594	7,499,343
2010-02-22	24.260	24.440	23.320	23.990	11.584	5,761,782
2010-02-19	24.030	24.590	23.850	24.250	11.710	4,881,490
2010-02-18	23.560	24.450	23.510	24.230	11.700	5,073,696
2010-02-17	24.050	24.470	23.550	23.710	11.449	6,404,145
2010-02-16	22.770	24.150	22.770	24.100	11.638	10,960,866
2010-02-12	22.190	22.600	21.680	22.570	10.899	7,121,142

← NewerPage 70 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.