International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	11.310	11.760	11.120	11.650	5.414	7,092,659
2008-12-01	12.140	12.340	11.000	11.080	5.150	7,743,160
2008-11-28	12.500	12.880	12.300	12.450	5.786	2,604,468
2008-11-26	11.980	12.600	11.590	12.570	5.842	5,409,815
2008-11-25	12.300	12.570	11.510	12.140	5.642	8,744,879
2008-11-24	11.190	12.570	10.950	12.140	5.642	11,528,703
2008-11-21	10.690	11.160	10.200	11.060	5.140	8,679,454
2008-11-20	11.300	11.620	10.200	10.360	4.815	10,906,578
2008-11-19	11.650	11.970	11.170	11.200	5.205	7,953,569
2008-11-18	11.580	11.690	11.110	11.590	5.387	10,023,074
2008-11-17	12.310	12.520	11.570	11.610	5.396	7,580,508
2008-11-14	12.990	13.260	12.050	12.520	5.819	9,864,169
2008-11-13	11.830	13.850	11.530	13.770	6.400	17,952,015
2008-11-12	13.310	13.310	11.240	11.770	5.354	17,439,645
2008-11-11	13.980	13.990	12.990	13.510	6.145	6,586,928
2008-11-10	15.420	15.420	13.750	14.090	6.409	6,817,682
2008-11-07	14.740	15.300	14.420	14.880	6.769	7,210,124
2008-11-06	16.180	16.510	14.410	14.740	6.705	9,144,495
2008-11-05	17.380	17.380	16.060	16.180	7.360	5,686,613
2008-11-04	16.740	17.580	16.510	17.490	7.956	6,620,872
2008-11-03	16.800	16.900	16.050	16.340	7.433	5,457,465
2008-10-31	16.250	17.970	16.240	17.260	7.851	5,420,416
2008-10-30	18.500	18.840	16.050	17.070	7.765	10,898,654
2008-10-29	17.000	18.600	16.710	17.860	8.124	10,595,943
2008-10-28	16.350	17.160	16.090	17.080	7.769	10,324,285
2008-10-27	15.760	16.610	15.500	15.930	7.246	6,536,815
2008-10-24	15.670	16.880	15.360	16.050	7.301	7,217,834
2008-10-23	16.500	17.490	15.660	16.530	7.519	8,877,870
2008-10-22	17.950	18.070	15.510	16.120	7.333	8,403,941
2008-10-21	18.980	19.640	18.370	18.460	8.397	5,910,621
2008-10-20	18.200	19.250	18.110	19.230	8.747	6,284,003
2008-10-17	17.490	18.710	17.290	18.010	8.192	8,902,070
2008-10-16	18.260	18.480	15.910	17.920	8.152	14,929,299
2008-10-15	21.870	21.910	18.000	18.170	8.265	10,499,894
2008-10-14	23.060	23.910	21.650	22.300	10.144	8,394,090
2008-10-13	20.080	21.670	19.530	21.080	9.589	7,210,874
2008-10-10	18.950	20.250	17.610	19.320	8.788	12,423,129
2008-10-09	21.830	22.240	19.370	19.600	8.916	8,347,297
2008-10-08	22.000	23.070	21.100	21.620	9.835	11,521,957
2008-10-07	24.850	25.070	22.270	22.400	10.189	7,771,108
2008-10-06	24.970	25.200	23.380	24.580	11.181	7,820,792
2008-10-03	25.670	26.380	25.180	25.300	11.509	6,217,186
2008-10-02	25.820	26.310	25.200	25.400	11.554	5,272,862
2008-10-01	25.960	26.640	25.450	26.060	11.854	5,337,323
2008-09-30	26.860	26.860	25.640	26.180	11.909	5,244,165
2008-09-29	27.810	28.500	25.890	26.150	11.895	8,964,068
2008-09-26	27.850	29.050	27.820	28.240	12.846	8,252,746
2008-09-25	27.980	28.630	27.700	28.150	12.805	5,548,803
2008-09-24	27.570	28.120	26.770	27.680	12.591	5,644,852
2008-09-23	27.280	28.410	27.130	27.270	12.405	8,436,493
2008-09-22	28.760	29.100	26.690	26.810	12.195	5,975,403
2008-09-19	28.480	29.690	25.450	28.920	13.155	9,151,134
2008-09-18	28.510	29.120	26.200	27.280	12.409	11,059,485
2008-09-17	29.410	29.680	28.090	28.140	12.800	8,376,208
2008-09-16	29.390	30.320	29.210	30.310	13.788	10,088,606
2008-09-15	29.900	31.070	29.540	29.890	13.596	8,836,538
2008-09-12	29.850	30.600	29.610	30.590	13.915	6,751,293
2008-09-11	29.280	30.310	28.910	30.230	13.751	8,895,324
2008-09-10	28.830	30.000	28.660	29.670	13.496	8,736,634
2008-09-09	29.140	29.650	28.540	28.540	12.982	10,318,824

← NewerPage 76 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.