International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	22.280	22.660	22.170	22.370	10.802	7,353,074
2010-02-10	22.910	23.010	22.050	22.410	10.809	6,389,261
2010-02-09	22.860	23.300	22.500	22.920	11.055	7,232,611
2010-02-08	22.600	23.050	22.130	22.510	10.858	7,994,473
2010-02-05	22.150	22.730	21.660	22.670	10.935	12,659,237
2010-02-04	22.770	22.770	21.850	22.150	10.684	10,457,812
2010-02-03	22.690	23.240	22.120	22.670	10.935	16,342,734
2010-02-02	23.940	24.320	23.650	24.020	11.586	6,866,509
2010-02-01	23.240	23.930	23.000	23.900	11.528	5,945,100
2010-01-29	23.270	23.530	22.820	22.910	11.051	4,519,886
2010-01-28	24.030	24.030	22.630	23.070	11.128	7,227,792
2010-01-27	24.340	24.350	23.130	23.880	11.518	8,151,986
2010-01-26	24.240	24.900	24.200	24.470	11.803	4,677,613
2010-01-25	25.080	25.420	24.450	24.500	11.818	5,236,669
2010-01-22	24.540	25.020	23.800	24.430	11.784	9,198,784
2010-01-21	26.390	26.480	24.440	24.450	11.793	8,063,325
2010-01-20	26.620	26.790	25.950	26.280	12.676	3,811,349
2010-01-19	26.120	26.990	25.920	26.960	13.004	4,885,987
2010-01-15	26.190	26.560	25.700	26.080	12.580	5,188,270
2010-01-14	26.580	26.600	26.090	26.230	12.652	3,486,473
2010-01-13	26.750	27.020	26.380	26.620	12.840	3,926,993
2010-01-12	26.280	27.520	26.280	26.680	12.869	8,576,873
2010-01-11	27.240	27.240	26.360	26.610	12.835	4,712,949
2010-01-08	26.760	27.030	26.230	26.930	12.990	4,851,722
2010-01-07	27.670	27.700	26.670	26.760	12.908	7,470,860
2010-01-06	27.650	28.610	27.630	27.820	13.419	6,193,308
2010-01-05	27.170	28.450	27.010	28.140	13.573	5,543,449
2010-01-04	27.190	27.450	27.040	27.180	13.110	4,260,864
2009-12-31	27.190	27.410	26.780	26.780	12.917	1,589,900
2009-12-30	27.080	27.330	26.940	27.230	13.134	2,903,645
2009-12-29	27.360	27.670	27.040	27.220	13.129	1,705,438
2009-12-28	27.490	27.680	27.030	27.280	13.158	1,814,336
2009-12-24	27.690	27.750	27.320	27.450	13.240	895,175
2009-12-23	27.410	27.790	27.260	27.660	13.342	2,184,185
2009-12-22	27.180	27.490	27.000	27.400	13.216	2,769,369
2009-12-21	26.810	27.450	26.770	27.010	13.028	3,844,007
2009-12-18	26.230	26.720	26.010	26.660	12.859	7,180,356
2009-12-17	26.090	26.670	25.940	26.190	12.633	4,543,229
2009-12-16	26.180	26.920	26.180	26.470	12.768	5,129,270
2009-12-15	26.340	26.590	26.050	26.130	12.604	3,145,856
2009-12-14	25.870	26.450	25.590	26.340	12.705	4,052,061
2009-12-11	25.910	26.090	25.270	25.790	12.440	3,964,257
2009-12-10	26.390	26.420	25.700	25.770	12.430	4,643,134
2009-12-09	25.750	26.250	25.530	26.210	12.642	5,856,867
2009-12-08	25.720	26.140	25.450	25.740	12.416	5,628,897
2009-12-07	25.700	26.090	25.610	25.900	12.493	5,563,365
2009-12-04	26.080	27.000	25.340	25.860	12.473	6,740,585
2009-12-03	26.030	26.320	25.450	25.480	12.290	7,064,497
2009-12-02	25.980	26.400	25.840	26.010	12.546	6,366,989
2009-12-01	25.800	26.610	25.780	26.010	12.546	9,095,025
2009-11-30	24.800	25.530	24.690	25.450	12.276	4,733,187
2009-11-27	24.900	25.220	24.560	24.850	11.986	2,115,441
2009-11-25	25.260	25.920	25.030	25.670	12.382	3,733,074
2009-11-24	25.160	25.440	25.000	25.140	12.126	4,789,081
2009-11-23	25.250	25.650	24.890	25.220	12.165	5,042,536
2009-11-20	24.500	25.070	24.450	24.890	12.006	4,449,215
2009-11-19	25.250	25.360	24.620	24.960	12.039	5,581,997
2009-11-18	25.230	25.610	24.840	25.540	12.319	4,581,778
2009-11-17	25.330	25.400	24.710	25.190	12.150	5,030,864
2009-11-16	25.110	25.770	25.000	25.400	12.252	5,876,570

← NewerPage 71 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.