International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	20.150	20.500	19.950	20.200	9.734	5,593,347
2009-08-19	19.250	20.170	18.880	20.140	9.705	8,125,537
2009-08-18	19.480	19.900	19.230	19.770	9.526	7,643,685
2009-08-17	19.290	19.670	18.870	19.370	9.334	9,255,107
2009-08-14	20.900	21.000	18.880	19.990	9.632	8,740,703
2009-08-13	20.350	20.910	20.110	20.810	10.028	10,460,810
2009-08-12	19.810	20.440	19.680	20.150	9.698	10,096,636
2009-08-11	19.510	19.610	19.010	19.350	9.313	6,414,746
2009-08-10	19.710	19.800	19.330	19.580	9.423	8,188,499
2009-08-07	19.870	20.440	19.500	20.180	9.712	8,737,276
2009-08-06	19.860	19.960	19.120	19.420	9.346	8,123,075
2009-08-05	19.860	19.950	19.400	19.710	9.486	7,113,111
2009-08-04	18.950	19.840	18.940	19.820	9.539	10,614,575
2009-08-03	19.140	19.450	18.970	19.080	9.183	9,077,357
2009-07-31	18.640	19.260	18.640	18.810	9.053	9,011,504
2009-07-30	19.010	19.570	18.610	18.740	9.019	11,791,795
2009-07-29	18.340	18.670	17.770	18.390	8.850	9,589,406
2009-07-28	18.390	18.830	17.880	18.410	8.860	7,589,931
2009-07-27	18.740	18.880	18.200	18.500	8.903	9,735,889
2009-07-24	18.010	18.750	18.010	18.720	9.009	7,957,638
2009-07-23	18.000	18.590	17.660	18.160	8.740	9,459,306
2009-07-22	17.230	17.960	17.230	17.690	8.514	7,814,475
2009-07-21	17.360	17.980	17.120	17.550	8.446	14,600,140
2009-07-20	16.480	16.840	16.300	16.490	7.936	9,342,162
2009-07-17	16.120	16.600	16.030	16.250	7.821	7,107,971
2009-07-16	16.000	16.310	15.790	16.140	7.768	6,613,376
2009-07-15	15.500	16.100	15.500	16.030	7.715	7,800,233
2009-07-14	14.900	15.230	14.630	15.230	7.330	5,662,948
2009-07-13	14.670	14.890	14.140	14.830	7.137	6,120,494
2009-07-10	14.250	14.740	14.000	14.690	7.070	5,251,874
2009-07-09	14.430	14.710	14.080	14.510	6.983	6,104,968
2009-07-08	14.060	14.440	13.820	14.240	6.853	7,730,846
2009-07-07	14.670	14.750	13.960	13.990	6.733	6,725,594
2009-07-06	14.590	14.990	14.430	14.750	7.099	4,982,572
2009-07-02	15.000	15.440	14.750	14.840	7.142	6,821,965
2009-07-01	15.220	15.900	15.220	15.300	7.363	6,819,395
2009-06-30	14.590	15.500	14.580	15.130	7.282	12,307,591
2009-06-29	13.990	14.610	13.870	14.420	6.940	9,093,740
2009-06-26	14.210	14.380	13.760	13.960	6.719	7,120,928
2009-06-25	13.840	14.470	13.750	14.430	6.945	7,300,927
2009-06-24	13.220	14.360	13.190	13.960	6.719	12,621,973
2009-06-23	12.350	13.350	12.260	13.080	6.295	17,599,192
2009-06-22	13.450	13.450	12.500	12.530	6.030	9,940,730
2009-06-19	14.480	14.600	13.670	13.750	6.617	11,351,167
2009-06-18	13.850	14.380	13.750	14.150	6.810	7,453,727
2009-06-17	14.030	14.170	13.360	13.840	6.661	12,512,968
2009-06-16	15.300	15.420	14.310	14.750	7.099	9,656,544
2009-06-15	15.500	15.580	15.080	15.170	7.301	7,155,086
2009-06-12	15.410	15.850	15.010	15.810	7.609	6,103,469
2009-06-11	15.790	15.960	15.430	15.540	7.479	8,316,137
2009-06-10	14.800	15.850	14.800	15.740	7.575	11,602,159
2009-06-09	14.830	15.030	14.060	14.610	7.031	10,122,014
2009-06-08	14.200	14.930	13.950	14.720	7.084	7,759,972
2009-06-05	14.850	14.950	14.000	14.480	6.969	6,792,840
2009-06-04	14.100	14.700	13.780	14.630	7.041	5,764,673
2009-06-03	14.250	14.460	13.770	14.030	6.752	6,692,293
2009-06-02	14.640	14.780	14.400	14.460	6.959	7,606,421
2009-06-01	14.610	14.960	14.510	14.610	7.031	8,283,050
2009-05-29	14.440	14.490	13.980	14.370	6.916	6,083,981
2009-05-28	14.100	14.400	13.640	14.270	6.868	6,760,609

← NewerPage 73 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.