International Paper Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	29.520	30.140	28.240	28.770	12.858	13,771,888
2008-03-17	29.570	31.300	28.820	29.470	13.171	16,090,671
2008-03-14	32.010	32.640	31.100	32.260	14.418	6,015,772
2008-03-13	31.680	31.940	30.890	31.810	14.217	5,022,084
2008-03-12	31.930	32.680	31.450	32.160	14.373	4,533,378
2008-03-11	31.340	31.990	31.140	31.930	14.270	5,938,247
2008-03-10	31.220	31.310	30.520	30.710	13.725	5,702,353
2008-03-07	31.830	32.440	31.150	31.310	13.993	5,301,559
2008-03-06	32.340	32.420	31.870	32.030	14.315	4,040,925
2008-03-05	32.050	32.750	31.650	32.440	14.498	5,896,058
2008-03-04	32.100	32.180	31.420	31.850	14.235	6,290,535
2008-03-03	31.690	32.050	31.310	31.800	14.212	3,794,323
2008-02-29	32.300	32.310	31.530	31.700	14.168	3,618,715
2008-02-28	32.900	33.050	32.470	32.590	14.565	2,453,702
2008-02-27	32.750	33.370	32.540	33.210	14.843	3,647,626
2008-02-26	32.980	33.180	32.610	33.020	14.758	4,302,838
2008-02-25	32.380	33.230	32.160	33.200	14.838	3,690,350
2008-02-22	32.500	32.580	31.730	32.400	14.480	4,201,114
2008-02-21	32.660	33.060	32.470	32.520	14.534	4,720,872
2008-02-20	32.400	32.920	32.200	32.790	14.655	3,416,765
2008-02-19	32.820	33.160	32.400	32.620	14.579	3,051,199
2008-02-15	32.400	32.690	31.890	32.510	14.530	4,015,119
2008-02-14	33.580	33.760	32.310	32.440	14.498	4,239,983
2008-02-13	33.540	33.770	33.090	33.500	14.972	4,062,340
2008-02-12	32.900	33.500	32.790	33.340	14.789	5,022,512
2008-02-11	31.890	32.680	31.590	32.630	14.474	4,389,572
2008-02-08	31.480	32.230	31.380	31.840	14.123	3,180,978
2008-02-07	30.980	32.210	30.890	31.720	14.070	4,407,775
2008-02-06	31.530	31.800	30.760	30.920	13.715	2,608,216
2008-02-05	32.010	32.010	31.250	31.290	13.880	2,858,137
2008-02-04	32.800	32.920	32.170	32.260	14.310	1,925,912
2008-02-01	32.200	32.750	31.940	32.680	14.496	3,086,642
2008-01-31	31.140	32.560	31.140	32.200	14.283	3,899,153
2008-01-30	31.950	32.520	31.590	31.710	14.066	3,471,696
2008-01-29	31.670	32.100	31.110	31.990	14.190	4,452,213
2008-01-28	31.630	31.750	30.760	31.210	13.844	5,901,091
2008-01-25	31.500	32.240	31.120	31.650	14.039	4,719,159
2008-01-24	31.440	31.680	30.430	31.490	13.968	4,466,668
2008-01-23	30.480	30.950	28.760	30.950	13.729	8,270,200
2008-01-22	29.140	31.400	27.510	30.930	13.720	6,027,122
2008-01-18	30.230	31.100	30.110	30.680	13.609	6,192,023
2008-01-17	31.310	31.440	30.010	30.080	13.343	4,585,097
2008-01-16	30.780	31.730	30.740	31.280	13.875	4,051,847
2008-01-15	31.340	31.420	30.620	30.810	13.667	2,936,197
2008-01-14	31.320	31.720	31.170	31.670	14.048	3,477,050
2008-01-11	30.520	31.420	30.450	31.020	13.760	4,700,956
2008-01-10	30.700	31.140	30.200	30.850	13.684	5,309,375
2008-01-09	30.630	31.000	30.000	31.000	13.751	4,625,573
2008-01-08	31.060	31.570	30.530	30.530	13.542	4,894,018
2008-01-07	31.550	31.770	30.930	31.020	13.760	3,956,011
2008-01-04	32.460	32.460	31.060	31.300	13.884	4,636,816
2008-01-03	32.100	32.920	31.900	32.680	14.496	5,349,744
2008-01-02	32.420	32.570	31.680	31.810	14.110	3,133,221

← NewerPage 79 of 79 · 4,733 trading days

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.