International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	28.870	29.710	28.710	29.250	13.305	7,708,253
2008-09-05	27.240	28.660	26.830	28.470	12.951	8,131,641
2008-09-04	28.150	28.380	27.250	27.430	12.477	6,045,539
2008-09-03	27.010	28.460	27.010	28.180	12.819	7,885,896
2008-09-02	27.180	27.940	26.630	26.950	12.259	3,457,990
2008-08-29	27.630	27.760	26.950	27.050	12.305	3,923,031
2008-08-28	27.260	28.360	27.150	28.300	12.873	4,088,575
2008-08-27	27.260	27.620	26.960	27.260	12.400	2,955,792
2008-08-26	27.290	27.380	27.000	27.270	12.405	3,514,634
2008-08-25	27.590	27.590	26.680	26.930	12.250	2,600,292
2008-08-22	27.650	28.000	27.390	27.680	12.591	2,051,408
2008-08-21	27.370	27.750	27.070	27.460	12.491	2,473,404
2008-08-20	27.990	28.050	27.190	27.600	12.555	3,475,229
2008-08-19	28.370	28.370	27.660	27.780	12.637	3,195,112
2008-08-18	28.990	29.150	28.160	28.360	12.901	4,325,967
2008-08-15	28.670	29.020	28.490	28.960	13.173	3,879,558
2008-08-14	28.380	29.060	28.250	28.660	13.037	4,335,069
2008-08-13	29.000	29.410	28.630	29.150	13.146	5,636,821
2008-08-12	29.120	30.170	28.910	29.030	13.092	5,114,600
2008-08-11	29.090	29.340	28.720	29.240	13.187	6,020,162
2008-08-08	27.720	29.070	27.700	28.960	13.060	5,532,206
2008-08-07	28.340	28.460	27.750	27.890	12.578	8,002,183
2008-08-06	28.170	28.950	28.170	28.580	12.889	4,869,926
2008-08-05	28.590	28.760	28.000	28.340	12.781	7,703,220
2008-08-04	28.520	29.080	27.470	28.530	12.867	12,579,570
2008-08-01	27.920	29.440	27.900	28.520	12.862	17,879,523
2008-07-31	25.860	28.390	25.250	27.720	12.501	18,290,062
2008-07-30	24.210	24.750	24.040	24.320	10.968	5,038,360
2008-07-29	23.100	24.150	22.970	24.080	10.860	4,741,217
2008-07-28	23.350	23.600	22.960	22.970	10.359	4,897,231
2008-07-25	23.660	23.780	23.210	23.410	10.558	3,944,982
2008-07-24	24.280	24.460	23.490	23.520	10.607	5,609,302
2008-07-23	24.090	24.720	24.060	24.390	10.999	7,224,794
2008-07-22	23.320	24.010	23.140	24.010	10.828	7,218,048
2008-07-21	23.520	23.660	23.170	23.440	10.571	5,695,179
2008-07-18	23.300	23.560	23.050	23.380	10.544	6,096,937
2008-07-17	22.750	23.350	22.570	23.250	10.485	7,358,856
2008-07-16	22.600	22.860	22.090	22.800	10.282	8,115,579
2008-07-15	22.110	22.400	21.660	22.060	9.949	5,934,392
2008-07-14	22.230	22.460	22.030	22.240	10.030	4,381,648
2008-07-11	22.270	22.400	21.750	22.000	9.922	5,385,080
2008-07-10	22.810	22.810	22.290	22.550	10.170	5,214,504
2008-07-09	22.660	23.260	22.660	22.770	10.269	7,007,210
2008-07-08	22.330	22.710	22.240	22.670	10.224	7,005,283
2008-07-07	22.550	22.970	22.260	22.400	10.102	5,945,207
2008-07-03	22.740	22.880	22.260	22.420	10.111	5,127,663
2008-07-02	23.600	23.750	22.510	22.520	10.156	8,369,569
2008-07-01	23.010	23.270	22.630	23.030	10.386	7,868,549
2008-06-30	23.400	23.760	23.200	23.300	10.508	6,969,305
2008-06-27	23.430	23.610	23.140	23.390	10.548	7,602,888
2008-06-26	24.150	24.150	23.430	23.430	10.567	6,621,728
2008-06-25	23.930	24.600	23.900	24.400	11.004	4,491,725
2008-06-24	24.370	24.410	23.750	23.860	10.760	4,784,263
2008-06-23	24.610	24.610	24.260	24.420	11.013	4,010,193
2008-06-20	25.230	25.300	24.360	24.480	11.040	5,187,841
2008-06-19	24.970	25.570	24.910	25.300	11.410	4,614,222
2008-06-18	25.500	25.710	24.810	25.020	11.284	5,290,744
2008-06-17	25.000	25.110	24.700	24.760	11.166	3,733,610
2008-06-16	25.020	25.020	24.510	24.820	11.193	5,380,154
2008-06-13	25.030	25.480	24.910	25.140	11.338	4,721,622

← NewerPage 77 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.