International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	5.490	5.730	5.050	5.120	2.459	11,564,360
2009-02-27	5.690	6.080	5.560	5.690	2.733	11,641,242
2009-02-26	6.280	6.350	5.760	5.830	2.800	9,597,544
2009-02-25	6.440	6.460	5.940	6.020	2.891	10,222,989
2009-02-24	5.800	6.530	5.410	6.470	3.107	13,393,902
2009-02-23	6.200	6.200	5.730	5.750	2.762	6,612,734
2009-02-20	6.150	6.260	5.790	6.120	2.939	9,762,124
2009-02-19	6.610	6.710	6.190	6.230	2.992	5,885,564
2009-02-18	6.530	6.740	6.270	6.470	3.107	11,666,299
2009-02-17	6.760	6.760	6.460	6.520	3.131	11,875,316
2009-02-13	7.090	7.270	6.890	6.890	3.309	10,635,776
2009-02-12	6.980	7.320	6.920	7.290	3.501	11,450,107
2009-02-11	7.660	7.700	6.530	7.190	3.453	11,167,849
2009-02-10	8.140	8.140	7.560	7.740	3.597	18,754,032
2009-02-09	8.100	8.270	8.010	8.120	3.774	9,333,275
2009-02-06	7.960	8.210	7.950	8.000	3.718	10,875,739
2009-02-05	7.960	8.090	7.600	7.800	3.625	10,647,876
2009-02-04	8.310	8.330	7.800	7.900	3.672	8,799,917
2009-02-03	8.540	8.540	8.000	8.140	3.783	11,224,065
2009-02-02	8.830	8.830	7.670	8.090	3.760	23,161,165
2009-01-30	10.240	10.340	9.060	9.120	4.239	13,557,196
2009-01-29	11.630	11.630	10.510	10.520	4.889	7,945,860
2009-01-28	11.330	11.970	11.280	11.620	5.401	9,683,100
2009-01-27	10.820	11.230	10.660	11.160	5.187	5,664,340
2009-01-26	10.930	11.440	10.500	10.730	4.987	4,931,496
2009-01-23	10.700	11.210	10.290	10.830	5.033	6,891,887
2009-01-22	10.800	11.130	10.360	10.780	5.010	10,610,720
2009-01-21	10.110	10.690	9.920	10.660	4.954	9,302,436
2009-01-20	10.910	10.990	9.650	9.720	4.517	8,535,112
2009-01-16	11.000	11.110	10.420	10.890	5.061	7,116,538
2009-01-15	10.680	10.860	9.910	10.690	4.968	10,055,518
2009-01-14	11.080	11.080	10.510	10.680	4.964	5,269,971
2009-01-13	11.130	11.460	11.000	11.230	5.219	5,339,357
2009-01-12	11.690	11.770	11.110	11.210	5.210	4,782,550
2009-01-09	11.910	12.080	11.360	11.700	5.438	6,465,822
2009-01-08	11.510	11.920	11.000	11.870	5.517	9,355,975
2009-01-07	12.440	12.490	11.580	11.680	5.428	6,327,370
2009-01-06	12.190	12.740	12.120	12.520	5.819	6,067,705
2009-01-05	12.490	12.500	11.910	12.000	5.577	8,454,910
2009-01-02	11.860	12.500	11.860	12.430	5.777	4,737,898
2008-12-31	11.630	11.980	11.570	11.800	5.484	5,496,013
2008-12-30	11.490	11.710	11.410	11.640	5.410	5,636,179
2008-12-29	11.590	11.750	11.210	11.430	5.312	4,056,772
2008-12-26	11.500	11.610	11.280	11.490	5.340	2,267,385
2008-12-24	11.450	11.560	11.360	11.420	5.308	1,323,703
2008-12-23	11.780	11.900	11.320	11.410	5.303	7,608,134
2008-12-22	12.260	12.330	11.380	11.670	5.424	6,816,397
2008-12-19	12.490	12.710	11.880	12.240	5.689	15,170,868
2008-12-18	13.270	13.270	12.240	12.350	5.740	5,394,396
2008-12-17	12.980	13.480	12.620	13.160	6.116	7,128,102
2008-12-16	12.450	13.160	12.360	13.040	6.060	10,074,150
2008-12-15	12.500	12.610	12.020	12.250	5.693	6,436,911
2008-12-12	11.430	12.560	11.430	12.170	5.656	6,579,968
2008-12-11	12.810	12.940	11.730	11.910	5.535	5,967,800
2008-12-10	12.400	13.190	12.400	12.960	6.023	5,160,108
2008-12-09	12.090	12.730	11.970	12.280	5.707	7,142,665
2008-12-08	11.280	12.350	11.250	12.230	5.684	8,422,037
2008-12-05	11.110	11.120	10.350	11.060	5.140	9,574,415
2008-12-04	11.700	12.140	10.920	11.140	5.177	7,248,030
2008-12-03	11.490	12.000	11.000	11.890	5.526	6,528,142

← NewerPage 75 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.