International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	24.710	25.090	24.440	24.810	11.967	3,120,800
2009-11-12	24.890	25.200	24.250	24.440	11.789	3,908,897
2009-11-11	25.150	25.390	24.690	24.970	12.032	4,362,053
2009-11-10	24.830	25.090	24.500	24.910	12.003	4,385,824
2009-11-09	24.240	25.100	24.180	24.980	12.037	6,325,871
2009-11-06	23.320	24.010	23.300	23.960	11.545	4,247,800
2009-11-05	23.170	24.000	23.110	23.840	11.488	5,191,696
2009-11-04	23.160	23.970	22.840	22.940	11.054	5,575,037
2009-11-03	22.290	23.190	22.280	23.040	11.102	5,710,384
2009-11-02	22.520	23.070	21.910	22.570	10.876	6,214,616
2009-10-30	23.250	23.250	21.870	22.310	10.750	7,002,927
2009-10-29	22.230	23.390	22.230	23.240	11.198	7,317,310
2009-10-28	23.220	23.320	21.130	21.830	10.519	19,394,896
2009-10-27	22.890	23.290	22.600	22.630	10.905	5,380,047
2009-10-26	23.670	24.200	22.860	22.940	11.054	4,868,748
2009-10-23	24.460	24.480	23.350	23.720	11.430	5,616,583
2009-10-22	23.850	24.510	23.280	24.380	11.748	6,878,181
2009-10-21	24.230	24.790	23.650	23.770	11.454	4,394,498
2009-10-20	24.000	24.660	24.000	24.360	11.738	6,406,608
2009-10-19	24.180	24.720	24.080	24.680	11.892	6,385,942
2009-10-16	25.190	25.200	24.050	24.160	11.642	7,716,498
2009-10-15	24.260	25.400	23.960	25.330	12.206	14,117,002
2009-10-14	23.830	24.440	23.710	24.400	11.757	5,263,332
2009-10-13	23.360	23.630	22.950	23.550	11.348	4,378,222
2009-10-12	23.350	23.680	23.150	23.370	11.261	3,027,213
2009-10-09	23.210	23.350	22.880	23.180	11.170	3,836,619
2009-10-08	22.010	23.550	22.010	23.240	11.198	7,991,903
2009-10-07	22.100	22.220	21.680	21.830	10.519	4,297,270
2009-10-06	22.110	22.380	21.820	22.160	10.678	6,859,335
2009-10-05	21.610	22.130	21.260	21.770	10.490	5,925,612
2009-10-02	20.870	21.740	20.380	21.390	10.307	7,995,865
2009-10-01	22.260	22.510	21.350	21.350	10.288	7,132,813
2009-09-30	22.960	23.000	21.900	22.230	10.712	6,502,336
2009-09-29	22.260	23.080	22.180	22.770	10.972	7,051,862
2009-09-28	21.910	22.360	21.660	22.170	10.683	6,219,221
2009-09-25	21.190	21.950	20.800	21.710	10.461	7,892,428
2009-09-24	22.600	22.700	21.250	21.360	10.293	8,026,490
2009-09-23	22.980	23.250	22.540	22.550	10.866	5,242,451
2009-09-22	22.800	23.260	22.520	22.860	11.015	8,147,488
2009-09-21	23.040	23.040	22.110	22.680	10.929	10,271,174
2009-09-18	24.200	24.320	23.120	23.140	11.150	13,877,254
2009-09-17	25.060	25.240	24.070	24.100	11.613	9,409,621
2009-09-16	24.570	25.300	24.250	25.120	12.104	11,047,707
2009-09-15	24.220	25.140	24.170	24.930	12.013	8,317,743
2009-09-14	23.170	24.180	23.160	24.160	11.642	6,719,598
2009-09-11	24.070	24.220	23.380	23.470	11.309	7,341,188
2009-09-10	23.290	23.920	23.020	23.870	11.502	6,398,256
2009-09-09	23.090	23.540	22.950	23.350	11.252	6,246,418
2009-09-08	22.860	23.150	22.520	23.130	11.146	7,206,269
2009-09-04	22.110	22.540	21.900	22.440	10.813	5,547,411
2009-09-03	22.170	22.390	21.480	22.140	10.668	7,929,905
2009-09-02	21.790	22.140	21.220	21.900	10.553	6,499,338
2009-09-01	22.860	23.440	21.720	21.800	10.505	10,890,837
2009-08-31	22.090	22.990	21.600	22.950	11.059	11,244,731
2009-08-28	22.500	22.850	22.250	22.380	10.784	6,992,434
2009-08-27	21.620	22.420	21.380	22.300	10.746	9,070,718
2009-08-26	21.380	21.990	21.000	21.460	10.341	8,879,583
2009-08-25	21.050	21.640	20.960	21.470	10.346	8,853,885
2009-08-24	21.400	21.680	20.750	20.880	10.061	10,056,589
2009-08-21	20.460	21.340	20.460	21.180	10.206	8,573,767

← NewerPage 72 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.