International Paper Company ( IP) - Price History
Monthly price history for IP (International Paper Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $46.12 | $46.12 |
| May 2025 | $47.81 | $47.81 |
| April 2025 | $45.25 | $45.68 |
| March 2025 | $52.84 | $53.35 |
| February 2025 | $55.81 | $56.35 |
| January 2025 | $54.64 | $55.63 |
| December 2024 | $52.86 | $53.82 |
| November 2024 | $57.78 | $58.83 |
| October 2024 | $54.11 | $55.54 |
| September 2024 | $47.59 | $48.85 |
| August 2024 | $47.17 | $48.42 |
| July 2024 | $44.83 | $46.48 |
| June 2024 | $41.62 | $43.15 |
| May 2024 | $43.49 | $45.09 |
| April 2024 | $33.33 | $34.94 |
| March 2024 | $37.22 | $39.02 |
| February 2024 | $33.73 | $35.36 |
| January 2024 | $33.74 | $35.83 |
| December 2023 | $34.04 | $36.15 |
| November 2023 | $34.78 | $36.94 |
| October 2023 | $31.31 | $33.73 |
| September 2023 | $32.92 | $35.47 |
| August 2023 | $32.41 | $34.92 |
| July 2023 | $33.03 | $36.06 |
| June 2023 | $29.14 | $31.81 |
| May 2023 | $26.97 | $29.44 |
| April 2023 | $29.88 | $33.11 |
| March 2023 | $32.55 | $36.06 |
| February 2023 | $32.84 | $36.39 |
| January 2023 | $37.30 | $41.82 |
| December 2022 | $30.89 | $34.63 |
| November 2022 | $33.11 | $37.12 |
| October 2022 | $29.58 | $33.61 |
| September 2022 | $27.90 | $31.70 |
| August 2022 | $36.63 | $41.62 |
| July 2022 | $37.25 | $42.77 |
| June 2022 | $36.43 | $41.83 |
| May 2022 | $42.19 | $48.45 |
| April 2022 | $39.92 | $46.28 |
| March 2022 | $39.80 | $46.15 |
| February 2022 | $37.54 | $43.53 |
| January 2022 | $41.20 | $48.25 |
| December 2021 | $40.12 | $46.98 |
| November 2021 | $38.87 | $45.52 |
| October 2021 | $42.02 | $49.67 |
| September 2021 | $42.28 | $55.92 |
| August 2021 | $45.44 | $60.09 |
| July 2021 | $43.30 | $57.76 |
| June 2021 | $45.97 | $61.31 |
| May 2021 | $47.31 | $63.10 |
| April 2021 | $43.14 | $58 |
| March 2021 | $40.21 | $54.07 |
| February 2021 | $36.92 | $49.65 |
| January 2021 | $37.03 | $50.31 |
| December 2020 | $36.59 | $49.72 |
| November 2020 | $36.42 | $49.48 |
| October 2020 | $31.85 | $43.75 |
| September 2020 | $29.52 | $40.54 |
| August 2020 | $26.41 | $36.27 |
| July 2020 | $25.21 | $34.79 |
| June 2020 | $25.51 | $35.21 |
| May 2020 | $24.67 | $34.05 |
| April 2020 | $24.82 | $34.25 |
| March 2020 | $22.56 | $31.13 |
| February 2020 | $26.78 | $36.96 |
| January 2020 | $29.51 | $40.72 |
| December 2019 | $33.37 | $46.05 |
| November 2019 | $33.58 | $46.34 |
| October 2019 | $31.65 | $43.68 |
| September 2019 | $30.30 | $41.82 |
| August 2019 | $28.33 | $39.10 |
| July 2019 | $31.82 | $43.91 |
| June 2019 | $31.39 | $43.32 |
| May 2019 | $30.05 | $41.47 |
| April 2019 | $33.92 | $46.81 |
| March 2019 | $33.53 | $46.27 |
| February 2019 | $33.20 | $45.82 |
| January 2019 | $34.37 | $47.43 |
| December 2018 | $29.25 | $40.36 |
| November 2018 | $33.47 | $46.19 |
| October 2018 | $32.87 | $45.36 |
| September 2018 | $35.62 | $49.15 |
| August 2018 | $37.06 | $51.14 |
| July 2018 | $38.93 | $53.73 |
| June 2018 | $37.74 | $52.08 |
| May 2018 | $38.77 | $53.50 |
| April 2018 | $37.36 | $51.56 |
| March 2018 | $38.72 | $53.43 |
| February 2018 | $43.18 | $59.59 |
| January 2018 | $45.55 | $62.86 |
| December 2017 | $41.98 | $57.94 |
| November 2017 | $41.02 | $56.61 |
| October 2017 | $41.50 | $57.27 |
| September 2017 | $41.17 | $56.82 |
| August 2017 | $39.04 | $53.87 |
| July 2017 | $39.84 | $54.98 |
| June 2017 | $41.02 | $56.61 |
| May 2017 | $38.32 | $52.88 |
| April 2017 | $39.11 | $53.97 |
| March 2017 | $36.80 | $50.78 |
| February 2017 | $38.19 | $52.70 |
| January 2017 | $41.01 | $56.60 |
| December 2016 | $38.45 | $53.06 |
| November 2016 | $35.30 | $48.72 |
| October 2016 | $32.63 | $45.03 |
| September 2016 | $34.77 | $47.98 |
| August 2016 | $35.14 | $48.49 |
| July 2016 | $33.19 | $45.81 |
| June 2016 | $30.71 | $42.38 |
| May 2016 | $30.55 | $42.16 |
| April 2016 | $31.35 | $43.27 |
| March 2016 | $29.74 | $41.04 |
| February 2016 | $25.87 | $35.70 |
| January 2016 | $24.79 | $34.21 |
| December 2015 | $27.32 | $37.70 |
| November 2015 | $30.31 | $41.83 |
| October 2015 | $30.93 | $42.69 |
| September 2015 | $27.38 | $37.79 |
| August 2015 | $31.26 | $43.14 |
| July 2015 | $34.69 | $47.87 |
| June 2015 | $34.48 | $47.59 |
| May 2015 | $37.56 | $51.83 |
| April 2015 | $38.93 | $53.72 |
| March 2015 | $40.21 | $55.49 |
| February 2015 | $40.88 | $56.41 |
| January 2015 | $38.16 | $52.66 |
| December 2014 | $38.82 | $53.58 |
| November 2014 | $39 | $53.82 |
| October 2014 | $36.68 | $50.62 |
| September 2014 | $34.59 | $47.74 |
| August 2014 | $35.11 | $48.45 |
| July 2014 | $34.42 | $47.50 |
| June 2014 | $36.07 | $50.47 |
| May 2014 | $34.04 | $47.63 |
| April 2014 | $33.34 | $46.65 |
| March 2014 | $32.79 | $45.88 |
| February 2014 | $34.94 | $48.89 |
| January 2014 | $34.12 | $47.74 |
| December 2013 | $35.04 | $49.03 |
| November 2013 | $33.34 | $46.65 |
| October 2013 | $31.88 | $44.61 |
| September 2013 | $32.01 | $44.80 |
| August 2013 | $33.74 | $47.21 |
| July 2013 | $34.52 | $48.31 |
| June 2013 | $31.66 | $44.31 |
| May 2013 | $32.98 | $46.15 |
| April 2013 | $33.57 | $46.98 |
| March 2013 | $33.28 | $46.58 |
| February 2013 | $31.45 | $44.01 |
| January 2013 | $29.60 | $41.42 |
| December 2012 | $28.47 | $39.84 |
| November 2012 | $26.54 | $37.14 |
| October 2012 | $25.60 | $35.83 |
| September 2012 | $25.95 | $36.32 |
| August 2012 | $24.70 | $34.56 |
| July 2012 | $23.44 | $32.81 |
| June 2012 | $20.66 | $28.91 |
| May 2012 | $20.87 | $29.20 |
| April 2012 | $23.80 | $33.31 |
| March 2012 | $25.08 | $35.10 |
| February 2012 | $25.12 | $35.15 |
| January 2012 | $22.25 | $31.14 |
| December 2011 | $21.15 | $29.60 |
| November 2011 | $20.29 | $28.40 |
| October 2011 | $19.79 | $27.70 |
| September 2011 | $16.61 | $23.25 |
| August 2011 | $19.40 | $27.15 |
| July 2011 | $21.22 | $29.70 |
| June 2011 | $21.31 | $29.82 |
| May 2011 | $22.31 | $31.22 |
| April 2011 | $22.07 | $30.88 |
| March 2011 | $21.57 | $30.18 |
| February 2011 | $19.85 | $27.78 |
| January 2011 | $20.64 | $28.88 |
| December 2010 | $19.46 | $27.24 |
| November 2010 | $17.84 | $24.97 |
| October 2010 | $18.06 | $25.28 |
| September 2010 | $15.54 | $21.75 |
| August 2010 | $14.62 | $20.46 |
| July 2010 | $17.29 | $24.20 |
| June 2010 | $16.17 | $22.63 |
| May 2010 | $16.60 | $23.23 |
| April 2010 | $19.11 | $26.74 |
| March 2010 | $17.58 | $24.61 |
| February 2010 | $16.56 | $23.17 |
| January 2010 | $16.37 | $22.91 |
| December 2009 | $19.14 | $26.78 |
| November 2009 | $18.19 | $25.45 |
| October 2009 | $15.94 | $22.31 |
| September 2009 | $15.88 | $22.23 |
| August 2009 | $16.40 | $22.95 |
| July 2009 | $13.44 | $18.81 |
| June 2009 | $10.81 | $15.13 |
| May 2009 | $10.27 | $14.37 |
| April 2009 | $9.05 | $12.66 |
| March 2009 | $5.03 | $7.04 |
| February 2009 | $4.07 | $5.69 |
| January 2009 | $6.52 | $9.12 |
| December 2008 | $8.43 | $11.80 |
| November 2008 | $8.90 | $12.45 |
| October 2008 | $12.33 | $17.26 |
| September 2008 | $18.71 | $26.18 |
| August 2008 | $19.33 | $27.05 |
| July 2008 | $19.81 | $27.72 |
| June 2008 | $16.65 | $23.30 |
| May 2008 | $19.45 | $27.22 |
| April 2008 | $18.70 | $26.17 |
| March 2008 | $19.44 | $27.20 |
| February 2008 | $22.65 | $31.70 |
| January 2008 | $23.01 | $32.20 |
| December 2007 | $23.14 | $32.38 |
| November 2007 | $24.12 | $33.75 |
| October 2007 | $26.41 | $36.96 |
| September 2007 | $25.63 | $35.87 |
| August 2007 | $25.09 | $35.11 |
| July 2007 | $26.49 | $37.07 |
| June 2007 | $27.90 | $39.05 |
| May 2007 | $27.99 | $39.17 |
| April 2007 | $26.95 | $37.72 |
| March 2007 | $26.01 | $36.40 |
| February 2007 | $25.71 | $35.98 |
| January 2007 | $24.08 | $33.70 |
| December 2006 | $24.37 | $34.10 |
| November 2006 | $23.65 | $33.10 |
| October 2006 | $23.83 | $33.35 |
| September 2006 | $24.74 | $34.63 |
| August 2006 | $24.84 | $34.77 |
| July 2006 | $24.53 | $34.33 |
| June 2006 | $23.08 | $32.30 |
| May 2006 | $24.28 | $33.98 |
| April 2006 | $25.97 | $36.35 |
| March 2006 | $24.70 | $34.57 |
| February 2006 | $23.42 | $32.77 |
| January 2006 | $23.32 | $32.63 |
| December 2005 | $24.02 | $33.61 |
| November 2005 | $22.53 | $31.53 |
| October 2005 | $20.85 | $29.18 |
| September 2005 | $21.29 | $29.80 |
| August 2005 | $22.04 | $30.85 |
| July 2005 | $22.58 | $31.60 |
| June 2005 | $21.59 | $30.21 |
| May 2005 | $23.02 | $32.21 |
| April 2005 | $24.50 | $34.29 |
| March 2005 | $26.29 | $36.79 |
| February 2005 | $26.69 | $37.35 |
| January 2005 | $27.97 | $39.15 |
| December 2004 | $30.01 | $42 |
| November 2004 | $29.67 | $41.52 |
| October 2004 | $27.52 | $38.51 |
| September 2004 | $28.87 | $40.41 |
| August 2004 | $28.60 | $40.02 |
| July 2004 | $30.89 | $43.23 |
| June 2004 | $31.94 | $44.70 |
| May 2004 | $29.96 | $41.93 |
| April 2004 | $28.81 | $40.32 |
| March 2004 | $30.20 | $42.26 |
| February 2004 | $31.62 | $44.26 |
| January 2004 | $30.20 | $42.27 |
| December 2003 | $30.80 | $43.11 |
| November 2003 | $26.59 | $37.21 |
| October 2003 | $28.12 | $39.35 |
| September 2003 | $27.88 | $39.02 |
| August 2003 | $28.97 | $40.55 |
| July 2003 | $27.95 | $39.12 |
| June 2003 | $25.53 | $35.73 |
| May 2003 | $26.20 | $36.67 |
| April 2003 | $25.54 | $35.75 |
| March 2003 | $24.15 | $33.80 |
| February 2003 | $25.03 | $35.03 |
| January 2003 | $25.51 | $35.70 |
| December 2002 | $24.99 | $34.97 |
| November 2002 | $28.04 | $39.25 |
| October 2002 | $24.96 | $34.93 |
| September 2002 | $23.86 | $33.39 |
| August 2002 | $26.90 | $37.65 |
| July 2002 | $28.45 | $39.82 |
| June 2002 | $31.14 | $43.58 |
| May 2002 | $30.80 | $43.10 |
| April 2002 | $29.60 | $41.43 |
| March 2002 | $30.73 | $43.01 |
| February 2002 | $31.26 | $43.75 |
| January 2002 | $29.85 | $41.78 |
| December 2001 | $28.83 | $40.35 |
| November 2001 | $28.54 | $39.95 |
| October 2001 | $25.58 | $35.80 |
| September 2001 | $24.89 | $34.84 |
| August 2001 | $28.68 | $40.14 |
| July 2001 | $29.12 | $40.75 |
| June 2001 | $25.51 | $35.70 |
| May 2001 | $27.33 | $38.25 |
| April 2001 | $27.99 | $39.18 |
| March 2001 | $25.78 | $36.08 |
| February 2001 | $26.91 | $37.66 |
| January 2001 | $27.62 | $38.65 |
| December 2000 | $29.16 | $40.81 |
| November 2000 | $24.20 | $33.88 |
| October 2000 | $26.04 | $36.44 |
| September 2000 | $20.50 | $28.69 |
| August 2000 | $22.79 | $31.89 |
| July 2000 | $24.07 | $33.69 |
| June 2000 | $21.30 | $29.81 |
| May 2000 | $24.87 | $34.81 |
| April 2000 | $26.26 | $36.75 |
| March 2000 | $30.54 | $42.75 |
| February 2000 | $26.30 | $36.81 |
| January 2000 | $34.03 | $47.62 |
| December 1999 | $40.32 | $56.44 |
| November 1999 | $37.37 | $52.30 |
| October 1999 | $37.60 | $52.62 |
| September 1999 | $34.34 | $48.06 |
| August 1999 | $33.63 | $47.06 |
| July 1999 | $36.44 | $51 |
| June 1999 | $35.90 | $50.25 |
| May 1999 | $35.72 | $50 |
| April 1999 | $38.09 | $53.31 |
| March 1999 | $30.14 | $42.19 |
| February 1999 | $30.01 | $42 |
| January 1999 | $28.27 | $39.56 |
| December 1998 | $32.02 | $44.81 |
| November 1998 | $31.04 | $43.44 |
| October 1998 | $33.18 | $46.44 |
| September 1998 | $33.31 | $46.62 |
| August 1998 | $26.44 | $37 |
| July 1998 | $31.88 | $44.62 |
| June 1998 | $30.72 | $43 |
| May 1998 | $32.87 | $46 |
| April 1998 | $37.29 | $52.19 |
| March 1998 | $33.49 | $46.88 |
| February 1998 | $33.31 | $46.62 |
| January 1998 | $32.64 | $45.69 |
| December 1997 | $30.81 | $43.12 |
| November 1997 | $33.94 | $47.50 |
| October 1997 | $32.15 | $45 |
| September 1997 | $39.30 | $55 |
| August 1997 | $37.69 | $52.75 |
| July 1997 | $40.10 | $56.12 |
| June 1997 | $34.70 | $48.56 |
| May 1997 | $34.21 | $47.88 |
| April 1997 | $30.19 | $42.25 |
| March 1997 | $27.86 | $39 |
| February 1997 | $29.74 | $41.62 |
| January 1997 | $29.20 | $40.88 |
| December 1996 | $28.94 | $40.50 |
| November 1996 | $30.36 | $42.50 |
| October 1996 | $30.46 | $42.62 |
| September 1996 | $30.36 | $42.50 |
| August 1996 | $28.58 | $40 |
| July 1996 | $27.06 | $37.88 |
| June 1996 | $26.35 | $36.88 |
| May 1996 | $28.49 | $39.88 |
| April 1996 | $28.49 | $39.88 |
| March 1996 | $28.22 | $39.50 |
| February 1996 | $25.54 | $35.75 |
| January 1996 | $29.12 | $40.75 |
| December 1995 | $27.06 | $37.88 |
| November 1995 | $27.33 | $38.25 |
| October 1995 | $26.44 | $37 |
| September 1995 | $30.01 | $42 |
| August 1995 | $29.25 | $81.88 |
| July 1995 | $30.18 | $84.50 |
| June 1995 | $30.63 | $85.75 |
| May 1995 | $28.09 | $78.62 |
| April 1995 | $27.50 | $77 |
| March 1995 | $26.79 | $75 |
| February 1995 | $27.28 | $76.38 |
| January 1995 | $25.40 | $71.12 |
| December 1994 | $26.92 | $75.38 |
| November 1994 | $25.54 | $71.50 |
| October 1994 | $26.61 | $74.50 |
| September 1994 | $28.04 | $78.50 |
| August 1994 | $27.54 | $77.12 |
| July 1994 | $26.03 | $72.88 |
| June 1994 | $23.66 | $66.25 |
| May 1994 | $24.73 | $69.25 |
| April 1994 | $23.30 | $65.25 |
| March 1994 | $24.24 | $67.88 |
| February 1994 | $25.94 | $72.62 |
| January 1994 | $26.83 | $75.12 |
| December 1993 | $24.19 | $67.75 |
| November 1993 | $23.84 | $66.75 |
| October 1993 | $21.24 | $59.50 |
| September 1993 | $21.51 | $60.25 |
| August 1993 | $23.25 | $65.12 |
| July 1993 | $22.76 | $63.75 |
| June 1993 | $22.85 | $64 |
| May 1993 | $23.83 | $66.75 |
| April 1993 | $23.47 | $65.75 |
| March 1993 | $22.31 | $62.50 |
| February 1993 | $22.94 | $64.25 |
| January 1993 | $23.03 | $64.50 |
| December 1992 | $23.78 | $66.62 |
| November 1992 | $23.29 | $65.25 |
| October 1992 | $23.11 | $64.75 |
| September 1992 | $22.80 | $63.88 |
| August 1992 | $22.22 | $62.25 |
| July 1992 | $23.83 | $66.75 |
| June 1992 | $24.94 | $69.88 |
| May 1992 | $25.16 | $70.50 |
| April 1992 | $26.59 | $74.50 |
| March 1992 | $26.28 | $73.62 |
| February 1992 | $26.37 | $73.88 |
| January 1992 | $25.79 | $72.25 |
| December 1991 | $25.25 | $70.75 |
| November 1991 | $23.82 | $66.75 |
| October 1991 | $27.12 | $76 |
| September 1991 | $24.31 | $68.12 |
| August 1991 | $24.85 | $69.62 |
| July 1991 | $24.80 | $69.50 |
| June 1991 | $25.16 | $70.50 |
| May 1991 | $25.20 | $70.62 |
| April 1991 | $22.44 | $62.88 |
| March 1991 | $21.77 | $61 |
| February 1991 | $21.90 | $61.38 |
| January 1991 | $21.01 | $58.88 |
| December 1990 | $19.09 | $53.50 |
| November 1990 | $17.57 | $49.25 |
| October 1990 | $16.59 | $46.50 |
| September 1990 | $15.52 | $43.50 |
| August 1990 | $16.99 | $47.62 |
| July 1990 | $20.11 | $56.38 |
| June 1990 | $18.15 | $50.88 |
| May 1990 | $18.73 | $52.50 |
| April 1990 | $17.70 | $49.62 |
| March 1990 | $18.06 | $50.62 |
| February 1990 | $18.01 | $50.50 |
| January 1990 | $18.01 | $50.50 |
| December 1989 | $20.15 | $56.50 |
| November 1989 | $18.28 | $51.25 |
| October 1989 | $17.74 | $49.75 |
| September 1989 | $19.88 | $55.75 |
| August 1989 | $20.73 | $58.12 |
| July 1989 | $18.37 | $51.50 |
| June 1989 | $16.36 | $45.88 |
| May 1989 | $17.43 | $48.88 |
| April 1989 | $17.52 | $49.12 |
| March 1989 | $16.23 | $45.50 |
| February 1989 | $16.67 | $46.75 |
| January 1989 | $18.05 | $50.62 |
| December 1988 | $16.54 | $46.38 |
| November 1988 | $15.96 | $44.75 |
| October 1988 | $16.32 | $45.75 |
| September 1988 | $15.96 | $44.75 |
| August 1988 | $15.96 | $44.75 |
| July 1988 | $16.09 | $45.12 |
| June 1988 | $17.16 | $48.12 |
| May 1988 | $15.11 | $42.38 |
| April 1988 | $15.42 | $43.25 |
| March 1988 | $14.49 | $40.62 |
| February 1988 | $15.82 | $44.38 |
| January 1988 | $13.82 | $38.75 |
| December 1987 | $15.07 | $42.25 |
| November 1987 | $12.97 | $36.38 |
| October 1987 | $13.28 | $37.25 |
| September 1987 | $18.50 | $51.88 |
| August 1987 | $18.90 | $53 |
| July 1987 | $17.39 | $48.75 |
| June 1987 | $17.30 | $48.50 |
| May 1987 | $16.18 | $45.38 |
| April 1987 | $17.54 | $98.38 |
| March 1987 | $18.90 | $106 |
| February 1987 | $16.05 | $90 |
| January 1987 | $16.45 | $92.25 |
| December 1986 | $13.40 | $75.12 |
| November 1986 | $13.64 | $76.50 |
| October 1986 | $13.04 | $73.12 |
| September 1986 | $12.12 | $68 |
| August 1986 | $12.10 | $67.88 |
| July 1986 | $11.43 | $64.12 |
| June 1986 | $11.21 | $62.88 |
| May 1986 | $11.17 | $62.62 |
| April 1986 | $10.21 | $57.25 |
| March 1986 | $10.97 | $61.50 |
| February 1986 | $10.25 | $57.50 |
| January 1986 | $9.25 | $51.88 |
| December 1985 | $9.05 | $50.75 |
| November 1985 | $8.56 | $48 |
| October 1985 | $7.91 | $44.38 |
| September 1985 | $8.27 | $46.38 |
| August 1985 | $8.80 | $49.38 |
| July 1985 | $9.14 | $51.25 |
| June 1985 | $8.74 | $49 |
| May 1985 | $9.07 | $50.88 |
| April 1985 | $8.96 | $50.25 |
| March 1985 | $8.87 | $49.75 |
| February 1985 | $9.18 | $51.50 |
| January 1985 | $9.70 | $54.38 |
| December 1984 | $9.61 | $53.88 |
| November 1984 | $9.05 | $50.75 |
| October 1984 | $9.03 | $50.62 |
| September 1984 | $8.98 | $50.38 |
| August 1984 | $9.99 | $56 |
| July 1984 | $8.72 | $48.88 |
| June 1984 | $8.67 | $48.62 |
| May 1984 | $8.36 | $46.88 |
| April 1984 | $9.83 | $55.12 |
| March 1984 | $9.58 | $53.75 |
| February 1984 | $8.80 | $49.38 |
| January 1984 | $9.63 | $54 |
| December 1983 | $10.52 | $59 |
| November 1983 | $10.48 | $58.75 |
| October 1983 | $8.78 | $49.25 |
| September 1983 | $9.56 | $53.62 |
| August 1983 | $9.63 | $54 |
| July 1983 | $9.41 | $52.75 |
| June 1983 | $9.32 | $52.25 |
| May 1983 | $10.45 | $58.62 |
| April 1983 | $10.12 | $56.75 |
| March 1983 | $9.50 | $53.25 |
| February 1983 | $10.08 | $56.50 |
| January 1983 | $8.85 | $49.62 |
| December 1982 | $8.63 | $48.38 |
| November 1982 | $8.29 | $46.50 |
| October 1982 | $8.29 | $46.50 |
| September 1982 | $6.95 | $39 |
| August 1982 | $7.42 | $41.62 |
| July 1982 | $6.22 | $34.88 |
| June 1982 | $6.58 | $36.88 |
| May 1982 | $6.24 | $35 |
| April 1982 | $6.40 | $35.88 |
| March 1982 | $5.86 | $32.88 |
| February 1982 | $6.33 | $35.50 |
| January 1982 | $6.82 | $38.25 |
| December 1981 | $6.98 | $39.12 |
| November 1981 | $7.36 | $41.25 |
| October 1981 | $6.84 | $38.38 |
| September 1981 | $7.07 | $39.62 |
| August 1981 | $7.73 | $43.38 |
| July 1981 | $8.49 | $47.62 |
| June 1981 | $8.16 | $45.75 |
| May 1981 | $8.34 | $46.75 |
| April 1981 | $8.22 | $46.12 |
| March 1981 | $8.96 | $50.25 |
| February 1981 | $8.27 | $46.38 |
| January 1981 | $7.51 | $42.12 |
| December 1980 | $7.49 | $42 |
| November 1980 | $8.05 | $45.12 |
| October 1980 | $7 | $39.25 |
| September 1980 | $7.20 | $40.38 |
| August 1980 | $7.18 | $40.25 |
| July 1980 | $7.53 | $42.25 |
| June 1980 | $6.51 | $36.50 |
| May 1980 | $6.11 | $34.25 |
| April 1980 | $6.11 | $34.25 |
| March 1980 | $5.93 | $33.25 |
| February 1980 | $7.24 | $40.62 |
| January 1980 | $6.98 | $39.12 |
| December 1979 | $6.60 | $37 |
| November 1979 | $6.69 | $37.50 |
| October 1979 | $6.78 | $38 |
| September 1979 | $7.89 | $44.25 |
| August 1979 | $7.98 | $44.75 |
| July 1979 | $7.60 | $42.62 |
| June 1979 | $7.96 | $44.62 |
| May 1979 | $7.49 | $42 |
| April 1979 | $8.05 | $45.12 |
| March 1979 | $8.25 | $46.25 |
| February 1979 | $7.13 | $40 |
| January 1979 | $7.38 | $41.38 |
| December 1978 | $6.51 | $36.50 |
| November 1978 | $6.84 | $38.38 |
| October 1978 | $7.13 | $40 |
| September 1978 | $7.94 | $44.50 |
| August 1978 | $7.94 | $44.50 |
| July 1978 | $7.91 | $44.38 |
| June 1978 | $7.07 | $39.62 |
| May 1978 | $7.47 | $41.88 |
| April 1978 | $7.36 | $41.25 |
| March 1978 | $6.78 | $38 |
| February 1978 | $6.44 | $36.12 |
| January 1978 | $7.07 | $39.62 |
| December 1977 | $7.80 | $43.75 |
| November 1977 | $7.71 | $43.25 |
| October 1977 | $7.29 | $40.88 |
| September 1977 | $7.87 | $44.12 |
| August 1977 | $8.20 | $46 |
| July 1977 | $8.27 | $46.38 |
| June 1977 | $9.18 | $51.50 |
| May 1977 | $9.14 | $51.25 |
| April 1977 | $10.34 | $58 |
| March 1977 | $9.96 | $55.88 |
| February 1977 | $10.05 | $56.38 |
| January 1977 | $10.39 | $58.25 |
| December 1976 | $12.28 | $68.88 |
| November 1976 | $11.72 | $65.75 |
| October 1976 | $12.01 | $67.38 |
| September 1976 | $12.53 | $70.25 |
| August 1976 | $12.10 | $67.88 |
| July 1976 | $12.21 | $68.50 |
| June 1976 | $13.02 | $73 |
| May 1976 | $13.04 | $73.12 |
| April 1976 | $12.75 | $71.50 |
| March 1976 | $12.62 | $70.75 |
| February 1976 | $13.20 | $74 |
| January 1976 | $12.59 | $70.62 |
| December 1975 | $10.30 | $57.75 |
| November 1975 | $10.14 | $56.88 |
| October 1975 | $9.83 | $55.12 |
| September 1975 | $9.20 | $51.62 |
| August 1975 | $10.68 | $59.88 |
| July 1975 | $9.50 | $53.25 |
| June 1975 | $9.09 | $51 |
| May 1975 | $8.69 | $48.75 |
| April 1975 | $9 | $50.50 |
| March 1975 | $7.44 | $41.75 |
| February 1975 | $7.13 | $40 |
| January 1975 | $6.78 | $38 |
| December 1974 | $6.38 | $35.75 |
| November 1974 | $6.62 | $37.12 |
| October 1974 | $7.36 | $41.25 |
| September 1974 | $6.29 | $35.25 |
| August 1974 | $7.18 | $40.25 |
| July 1974 | $8.22 | $46.12 |
| June 1974 | $8.49 | $47.62 |
| May 1974 | $7.71 | $43.25 |
| April 1974 | $8.38 | $47 |
| March 1974 | $9.14 | $51.25 |
| February 1974 | $8.89 | $49.88 |
| January 1974 | $9.18 | $51.50 |
| December 1973 | $9.27 | $52 |
| November 1973 | $7.89 | $44.25 |
| October 1973 | $9.14 | $51.25 |
| September 1973 | $8.38 | $47 |
| August 1973 | $7.94 | $44.50 |
| July 1973 | $6.78 | $38 |
| June 1973 | $6.11 | $34.25 |
| May 1973 | $6.20 | $34.75 |
| April 1973 | $6.22 | $34.88 |
| March 1973 | $6.73 | $37.75 |
| February 1973 | $6.82 | $38.25 |
| January 1973 | $7.09 | $39.75 |
| December 1972 | $7.47 | $41.88 |
| November 1972 | $7.36 | $41.25 |
| October 1972 | $6.46 | $36.25 |
| September 1972 | $6.13 | $34.38 |
| August 1972 | $6.51 | $36.50 |
| July 1972 | $6.49 | $36.38 |
| June 1972 | $6.64 | $37.25 |
| May 1972 | $6.98 | $39.12 |
| April 1972 | $6.91 | $38.75 |
| March 1972 | $6.53 | $36.62 |
| February 1972 | $6.17 | $34.62 |
| January 1972 | $6.08 | $34.12 |
| December 1971 | $6.24 | $35 |
| November 1971 | $5.62 | $31.50 |
| October 1971 | $5.88 | $33 |
| September 1971 | $5.84 | $32.75 |
| August 1971 | $6.15 | $34.50 |
| July 1971 | $5.75 | $32.25 |
| June 1971 | $6.26 | $35.12 |
| May 1971 | $6.78 | $38 |
| April 1971 | $7.02 | $39.38 |
| March 1971 | $6.58 | $36.88 |
| February 1971 | $6.53 | $36.62 |
| January 1971 | $6.80 | $38.12 |
| December 1970 | $6.29 | $35.25 |
| November 1970 | $5.73 | $32.12 |
| October 1970 | $6 | $33.62 |
| September 1970 | $6.35 | $35.62 |
| August 1970 | $6.51 | $36.50 |
| July 1970 | $6.15 | $34.50 |
| June 1970 | $5.44 | $30.50 |
| May 1970 | $5.66 | $31.75 |
| April 1970 | $6.06 | $34 |
| March 1970 | $6.31 | $35.38 |
| February 1970 | $6.49 | $36.38 |
| January 1970 | $5.86 | $32.88 |
| December 1969 | $6.62 | $37.12 |
| November 1969 | $6.86 | $38.50 |
| October 1969 | $7.24 | $40.62 |
| September 1969 | $6.73 | $37.75 |
| August 1969 | $7.11 | $39.88 |
| July 1969 | $6.66 | $37.38 |
| June 1969 | $6.86 | $38.50 |
| May 1969 | $7.82 | $43.88 |
| April 1969 | $8.07 | $45.25 |
| March 1969 | $7.60 | $42.62 |
| February 1969 | $6.55 | $36.75 |
| January 1969 | $6.66 | $37.38 |
| December 1968 | $6.71 | $37.62 |
| November 1968 | $7.13 | $40 |
| October 1968 | $6.64 | $37.25 |
| September 1968 | $6.42 | $36 |
| August 1968 | $5.93 | $33.25 |
| July 1968 | $5.62 | $31.50 |
| June 1968 | $6 | $33.62 |
| May 1968 | $5.62 | $31.50 |
| April 1968 | $5.60 | $31.38 |
| March 1968 | $4.95 | $27.75 |
| February 1968 | $4.77 | $26.75 |
| January 1968 | $5.30 | $29.75 |
| December 1967 | $5.48 | $30.75 |
| November 1967 | $4.55 | $25.50 |
| October 1967 | $4.59 | $25.75 |
| September 1967 | $4.93 | $27.62 |
| August 1967 | $5.06 | $28.38 |
| July 1967 | $5.19 | $29.12 |
| June 1967 | $5.22 | $29.25 |
| May 1967 | $5.17 | $29 |
| April 1967 | $5.35 | $30 |
| March 1967 | $4.95 | $27.75 |
| February 1967 | $4.77 | $26.75 |
| January 1967 | $5.13 | $28.75 |
| December 1966 | $4.52 | $25.38 |
| November 1966 | $4.46 | $25 |
| October 1966 | $4.66 | $26.12 |
| September 1966 | $4.41 | $24.75 |
| August 1966 | $4.75 | $26.62 |
| July 1966 | $4.99 | $28 |
| June 1966 | $4.86 | $27.25 |
| May 1966 | $4.84 | $27.12 |
| April 1966 | $5.35 | $30 |
| March 1966 | $5.39 | $30.25 |
| February 1966 | $5.82 | $32.62 |
| January 1966 | $6 | $33.62 |
| December 1965 | $5.48 | $30.75 |
| November 1965 | $5.28 | $29.62 |
| October 1965 | $5.62 | $31.50 |
| September 1965 | $5.44 | $30.50 |
| August 1965 | $5.50 | $30.88 |
| July 1965 | $5.28 | $29.62 |
| June 1965 | $5.39 | $30.25 |
| May 1965 | $6 | $33.62 |
| April 1965 | $6.22 | $34.88 |
| March 1965 | $5.91 | $33.12 |
| February 1965 | $5.86 | $32.88 |
| January 1965 | $6.02 | $33.75 |
| December 1964 | $5.84 | $32.75 |
| November 1964 | $6.17 | $34.62 |
| October 1964 | $6.64 | $37.25 |
| September 1964 | $6.46 | $36.25 |
| August 1964 | $5.75 | $32.25 |
| July 1964 | $5.75 | $32.25 |
| June 1964 | $5.66 | $31.75 |
| May 1964 | $5.66 | $31.75 |
| April 1964 | $5.86 | $32.88 |
| March 1964 | $5.75 | $32.25 |
| February 1964 | $5.53 | $31 |
| January 1964 | $5.66 | $31.75 |
| December 1963 | $5.73 | $32.12 |
| November 1963 | $5.77 | $32.38 |
| October 1963 | $6.04 | $33.88 |
| September 1963 | $6.22 | $34.88 |
| August 1963 | $5.60 | $31.38 |
| July 1963 | $5.10 | $28.62 |
| June 1963 | $5.44 | $30.50 |
| May 1963 | $5.64 | $31.62 |
| April 1963 | $5.73 | $32.12 |
| March 1963 | $5.44 | $30.50 |
| February 1963 | $4.90 | $27.50 |
| January 1963 | $5.17 | $29 |
| December 1962 | $4.79 | $26.88 |
| November 1962 | $4.99 | $28 |
| October 1962 | $4.52 | $25.37 |
| September 1962 | $4.44 | $24.88 |
| August 1962 | $4.61 | $25.86 |
| July 1962 | $4.74 | $26.59 |
| June 1962 | $4.54 | $25.49 |
| May 1962 | $5.16 | $28.92 |
| April 1962 | $5.72 | $32.11 |
| March 1962 | $6.47 | $36.27 |
| February 1962 | $6.42 | $36.03 |
| January 1962 | $5.92 | $33.21 |
IP
Price: $46.12
52 week price:
Dividend Yield: 4.04%
5-year range yield:
Forward Dividend Yield: 4.01%
Payout Ratio: 141.22%
Payout Ratio Range:
Dividend Per Share: 1.85 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 40.44
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 1.4 million
Ebitda: 686.0 millionMarket Capitalization: 25.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 64
DGR3: -1.58%
DGR5: -0.19%
DGR10: 4.06%
DGR20: 18.53%