International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	24.940	25.390	24.610	24.730	11.153	4,785,548
2008-06-11	24.630	25.010	24.450	24.670	11.126	3,874,846
2008-06-10	24.970	25.130	24.400	24.760	11.166	4,857,290
2008-06-09	25.650	25.800	24.800	25.110	11.324	5,469,993
2008-06-06	26.680	26.850	25.660	25.680	11.581	6,332,509
2008-06-05	26.780	27.080	26.480	27.040	12.195	8,800,452
2008-06-04	26.340	27.000	26.240	26.650	12.019	4,543,337
2008-06-03	26.640	26.710	26.000	26.430	11.919	4,558,649
2008-06-02	27.060	27.250	26.500	26.600	11.996	3,557,787
2008-05-30	27.530	27.680	27.160	27.220	12.276	3,256,468
2008-05-29	26.840	27.730	26.710	27.530	12.416	5,707,172
2008-05-28	26.470	27.070	25.960	26.850	12.109	8,386,166
2008-05-27	26.570	26.640	25.940	26.350	11.883	4,104,422
2008-05-23	26.960	27.110	26.250	26.490	11.947	3,118,123
2008-05-22	27.100	27.370	26.820	26.990	12.172	4,780,194
2008-05-21	27.800	27.990	26.980	27.080	12.213	4,564,966
2008-05-20	28.140	28.150	27.600	27.810	12.429	4,072,513
2008-05-19	28.020	28.800	28.000	28.290	12.644	4,495,258
2008-05-16	27.590	28.300	27.590	28.070	12.545	6,485,739
2008-05-15	27.140	27.650	26.980	27.600	12.335	9,377,819
2008-05-14	26.240	27.270	26.090	26.960	12.049	5,443,223
2008-05-13	26.230	26.230	25.930	26.100	11.665	4,482,623
2008-05-12	25.940	26.210	25.580	26.110	11.669	4,458,530
2008-05-09	25.810	26.280	25.670	25.820	11.540	5,978,615
2008-05-08	25.990	26.230	25.800	26.060	11.647	5,548,053
2008-05-07	26.220	26.380	25.710	25.850	11.553	3,816,702
2008-05-06	25.620	26.450	25.350	26.260	11.736	4,681,361
2008-05-05	25.730	25.970	25.430	25.690	11.482	4,904,619
2008-05-02	26.400	26.750	25.630	25.730	11.499	5,412,920
2008-05-01	26.100	26.360	25.810	26.200	11.710	4,258,722
2008-04-30	26.440	26.880	25.810	26.170	11.696	8,831,291
2008-04-29	27.280	27.420	27.000	27.310	12.206	3,279,169
2008-04-28	28.310	28.390	27.150	27.250	12.179	4,469,774
2008-04-25	27.820	28.290	27.470	28.170	12.590	2,463,017
2008-04-24	27.500	28.030	27.150	27.630	12.349	3,253,577
2008-04-23	27.480	27.740	27.050	27.410	12.250	3,315,576
2008-04-22	28.500	28.500	27.200	27.310	12.206	4,126,587
2008-04-21	28.550	28.610	28.150	28.520	12.746	3,580,059
2008-04-18	28.550	28.850	28.330	28.650	12.805	4,885,559
2008-04-17	27.790	28.120	27.600	28.030	12.527	4,483,266
2008-04-16	27.470	28.430	27.460	28.420	12.702	3,773,550
2008-04-15	27.610	27.810	27.110	27.290	12.197	4,469,667
2008-04-14	27.220	27.620	27.110	27.390	12.241	2,879,338
2008-04-11	27.460	27.460	27.110	27.180	12.148	5,459,071
2008-04-10	28.030	28.040	27.500	27.660	12.362	5,568,291
2008-04-09	29.210	29.370	27.920	28.170	12.590	7,432,954
2008-04-08	28.700	29.130	28.540	29.100	13.006	6,715,315
2008-04-07	28.890	29.150	28.590	28.690	12.822	6,610,806
2008-04-04	28.840	29.000	28.530	28.740	12.845	5,142,547
2008-04-03	28.650	28.840	28.500	28.750	12.849	5,844,874
2008-04-02	28.200	29.020	28.200	28.700	12.827	9,896,186
2008-04-01	27.550	28.260	27.470	28.210	12.608	11,899,408
2008-03-31	26.950	27.250	26.900	27.200	12.156	7,628,694
2008-03-28	27.230	27.270	26.840	26.950	12.045	5,530,492
2008-03-27	27.620	27.720	27.040	27.050	12.089	7,823,041
2008-03-26	26.920	27.510	26.920	27.490	12.286	9,548,823
2008-03-25	27.030	27.220	26.890	26.950	12.045	10,258,325
2008-03-24	27.020	27.290	26.760	26.970	12.054	14,601,318
2008-03-20	27.570	27.570	26.590	26.680	11.924	15,431,818
2008-03-19	28.850	29.090	27.440	27.440	12.264	10,415,302

← NewerPage 78 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.