International Paper Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 15.140 | 15.200 | 13.700 | 13.780 | 6.632 | 9,723,040 |
| 2009-05-26 | 14.020 | 15.070 | 14.010 | 14.960 | 7.200 | 8,363,466 |
| 2009-05-22 | 14.030 | 14.660 | 13.950 | 14.310 | 6.887 | 5,015,873 |
| 2009-05-21 | 13.780 | 14.180 | 13.470 | 13.950 | 6.714 | 7,808,906 |
| 2009-05-20 | 14.450 | 15.400 | 13.980 | 14.070 | 6.771 | 10,720,689 |
| 2009-05-19 | 13.700 | 14.540 | 13.370 | 14.310 | 6.887 | 10,092,568 |
| 2009-05-18 | 12.710 | 13.650 | 12.650 | 13.610 | 6.550 | 6,983,653 |
| 2009-05-15 | 12.590 | 13.100 | 12.200 | 12.490 | 6.011 | 7,920,375 |
| 2009-05-14 | 11.950 | 12.730 | 11.640 | 12.500 | 6.016 | 8,226,512 |
| 2009-05-13 | 12.880 | 12.930 | 11.390 | 12.060 | 5.792 | 10,558,573 |
| 2009-05-12 | 13.700 | 13.740 | 12.760 | 13.520 | 6.493 | 12,332,219 |
| 2009-05-11 | 14.700 | 14.700 | 13.630 | 14.000 | 6.724 | 8,572,697 |
| 2009-05-08 | 13.310 | 14.360 | 13.310 | 14.360 | 6.897 | 7,789,311 |
| 2009-05-07 | 14.210 | 14.430 | 12.950 | 13.190 | 6.335 | 10,086,357 |
| 2009-05-06 | 13.900 | 14.260 | 13.600 | 13.990 | 6.719 | 9,294,405 |
| 2009-05-05 | 14.120 | 14.140 | 13.280 | 13.570 | 6.517 | 13,918,800 |
| 2009-05-04 | 13.290 | 14.480 | 13.200 | 14.150 | 6.796 | 19,355,813 |
| 2009-05-01 | 12.840 | 13.230 | 12.720 | 13.040 | 6.263 | 12,214,647 |
| 2009-04-30 | 12.120 | 12.990 | 11.790 | 12.660 | 6.080 | 17,167,023 |
| 2009-04-29 | 10.650 | 11.250 | 10.620 | 10.900 | 5.235 | 10,483,511 |
| 2009-04-28 | 10.180 | 10.680 | 10.180 | 10.410 | 5.000 | 7,655,249 |
| 2009-04-27 | 10.560 | 10.720 | 10.020 | 10.490 | 5.038 | 13,377,947 |
| 2009-04-24 | 9.640 | 11.050 | 9.640 | 10.860 | 5.216 | 14,108,115 |
| 2009-04-23 | 9.850 | 9.850 | 9.250 | 9.620 | 4.620 | 8,804,414 |
| 2009-04-22 | 8.900 | 10.100 | 8.900 | 9.440 | 4.534 | 14,288,970 |
| 2009-04-21 | 8.060 | 8.890 | 7.970 | 8.780 | 4.217 | 10,172,020 |
| 2009-04-20 | 8.500 | 8.500 | 7.720 | 7.760 | 3.727 | 8,865,449 |
| 2009-04-17 | 8.800 | 9.000 | 8.400 | 8.820 | 4.236 | 11,477,734 |
| 2009-04-16 | 9.090 | 9.130 | 8.400 | 8.750 | 4.202 | 14,011,744 |
| 2009-04-15 | 7.750 | 9.130 | 7.600 | 8.800 | 4.226 | 25,910,831 |
| 2009-04-14 | 7.830 | 7.830 | 7.170 | 7.220 | 3.468 | 7,756,117 |
| 2009-04-13 | 7.740 | 7.980 | 7.500 | 7.880 | 3.785 | 5,184,950 |
| 2009-04-09 | 7.550 | 7.840 | 7.380 | 7.820 | 3.756 | 6,795,945 |
| 2009-04-08 | 7.070 | 7.300 | 6.980 | 7.170 | 3.444 | 7,591,323 |
| 2009-04-07 | 7.220 | 7.220 | 6.830 | 6.860 | 3.295 | 7,287,113 |
| 2009-04-06 | 7.560 | 7.750 | 7.030 | 7.430 | 3.568 | 9,964,823 |
| 2009-04-03 | 8.150 | 8.150 | 7.600 | 7.960 | 3.823 | 7,389,373 |
| 2009-04-02 | 7.920 | 8.150 | 7.800 | 8.030 | 3.857 | 11,105,636 |
| 2009-04-01 | 7.000 | 7.550 | 6.800 | 7.490 | 3.597 | 8,323,204 |
| 2009-03-31 | 7.460 | 7.660 | 6.990 | 7.040 | 3.381 | 10,276,742 |
| 2009-03-30 | 7.750 | 7.750 | 7.280 | 7.390 | 3.549 | 7,703,970 |
| 2009-03-27 | 8.140 | 8.320 | 7.780 | 8.070 | 3.876 | 8,455,125 |
| 2009-03-26 | 8.460 | 8.860 | 8.230 | 8.370 | 4.020 | 15,401,836 |
| 2009-03-25 | 9.340 | 9.440 | 7.720 | 8.190 | 3.933 | 15,760,227 |
| 2009-03-24 | 7.810 | 9.400 | 7.780 | 9.200 | 4.418 | 19,712,598 |
| 2009-03-23 | 7.300 | 8.180 | 7.160 | 8.170 | 3.924 | 11,387,681 |
| 2009-03-20 | 7.380 | 7.570 | 6.810 | 7.080 | 3.400 | 10,675,181 |
| 2009-03-19 | 7.940 | 7.990 | 7.340 | 7.420 | 3.564 | 10,438,859 |
| 2009-03-18 | 7.320 | 7.820 | 6.990 | 7.770 | 3.732 | 13,552,056 |
| 2009-03-17 | 6.470 | 7.390 | 6.340 | 7.260 | 3.487 | 20,542,563 |
| 2009-03-16 | 6.240 | 6.990 | 6.240 | 6.330 | 3.040 | 13,236,389 |
| 2009-03-13 | 6.000 | 6.340 | 5.940 | 6.170 | 2.963 | 8,042,659 |
| 2009-03-12 | 5.570 | 5.910 | 5.430 | 5.860 | 2.814 | 9,260,783 |
| 2009-03-11 | 5.430 | 5.550 | 5.160 | 5.470 | 2.627 | 11,880,134 |
| 2009-03-10 | 4.520 | 4.950 | 4.500 | 4.920 | 2.363 | 10,360,478 |
| 2009-03-09 | 4.040 | 4.450 | 4.000 | 4.400 | 2.113 | 10,584,057 |
| 2009-03-06 | 4.280 | 4.410 | 3.930 | 4.090 | 1.964 | 7,050,149 |
| 2009-03-05 | 4.580 | 4.580 | 4.120 | 4.170 | 2.003 | 9,323,209 |
| 2009-03-04 | 4.850 | 4.850 | 4.510 | 4.630 | 2.224 | 14,796,522 |
| 2009-03-03 | 5.240 | 5.270 | 4.680 | 4.740 | 2.277 | 21,778,676 |
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.
