International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	234.50	234.50	234.50	234.50	64.591	0
2024-05-24	235.50	235.50	234.50	234.50	64.591	6
2024-05-23	215.46	215.46	215.46	215.46	59.346	0
2024-05-22	215.46	215.46	215.46	215.46	59.346	3
2024-05-21	204.46	204.46	204.46	204.46	54.917	0
2024-05-20	204.46	204.46	204.46	204.46	54.917	0
2024-05-17	204.46	204.46	204.46	204.46	54.917	0
2024-05-16	204.46	204.46	204.46	204.46	54.917	0
2024-05-15	204.46	204.46	204.46	204.46	54.917	0
2024-05-14	204.46	204.46	204.46	204.46	54.917	0
2024-05-13	204.46	204.46	204.46	204.46	54.917	0
2024-05-10	204.46	204.46	204.46	204.46	54.917	0
2024-05-09	205.21	205.21	204.46	204.46	54.917	24
2024-05-08	185.76	185.76	185.76	185.76	49.894	0
2024-05-07	185.76	185.76	185.76	185.76	49.894	0
2024-05-06	185.76	185.76	185.76	185.76	49.894	3
2024-05-03	183.53	183.53	183.53	183.53	49.296	0
2024-05-02	183.53	183.53	183.53	183.53	49.296	3
2024-04-30	185.76	185.76	185.76	185.76	49.894	0
2024-04-29	185.76	185.76	185.76	185.76	49.894	0
2024-04-26	185.76	185.76	185.76	185.76	49.894	0
2024-04-25	185.76	185.76	185.76	185.76	49.894	0
2024-04-24	185.76	185.76	185.76	185.76	49.894	0
2024-04-23	185.76	185.76	185.76	185.76	49.894	0
2024-04-22	185.76	185.76	185.76	185.76	49.894	0
2024-04-19	185.76	185.76	185.76	185.76	49.894	0
2024-04-18	185.58	185.76	185.58	185.76	49.894	2,400
2024-04-17	187.44	187.44	187.44	187.44	50.346	3
2024-04-16	191.14	191.52	191.14	191.52	51.442	3,300
2024-04-15	190.07	190.07	190.07	190.07	51.052	0
2024-04-12	191.31	191.31	190.07	190.07	51.052	1,200
2024-04-11	191.95	191.95	191.95	191.95	51.557	0
2024-04-10	191.95	191.95	191.95	191.95	51.557	300
2024-04-09	190.90	190.90	190.30	190.30	51.114	12
2024-04-08	192.40	192.40	191.80	191.80	51.517	12
2024-04-05	196.60	196.60	196.60	196.60	52.806	0
2024-04-04	196.60	196.60	196.60	196.60	52.806	0
2024-04-03	197.80	197.80	196.60	196.60	52.806	15
2024-04-02	194.60	194.60	194.00	194.00	52.108	6
2024-04-01	194.60	194.60	194.60	194.60	52.269	0
2024-03-28	195.10	195.10	194.60	194.60	52.269	15
2024-03-27	193.00	193.00	192.60	192.60	51.732	15
2024-03-26	189.18	189.18	189.18	189.18	50.813	0
2024-03-25	189.18	189.18	189.18	189.18	50.813	0
2024-03-22	189.18	189.18	189.18	189.18	50.813	0
2024-03-21	189.18	189.18	189.18	189.18	50.813	0
2024-03-20	189.18	189.18	189.18	189.18	50.813	0
2024-03-19	188.75	189.18	188.75	189.18	50.813	1,800
2024-03-18	181.98	181.98	181.98	181.98	48.879	0
2024-03-15	181.98	181.98	181.98	181.98	48.879	0
2024-03-14	181.98	181.98	181.98	181.98	48.879	0
2024-03-13	181.98	181.98	181.98	181.98	48.879	0
2024-03-12	181.98	181.98	181.98	181.98	48.879	3
2024-03-11	179.10	179.10	179.10	179.10	48.106	3
2024-03-08	175.08	175.08	175.08	175.08	47.026	0
2024-03-07	175.08	175.08	175.08	175.08	47.026	0
2024-03-06	175.08	175.08	175.08	175.08	47.026	0
2024-03-05	175.08	175.08	175.08	175.08	47.026	0
2024-03-04	175.08	175.08	175.08	175.08	47.026	0
2024-03-01	176.48	176.48	175.08	175.08	47.026	4,800

← NewerPage 11 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	4.7623 USD
2026-05-20	4.7325 USD
2026-02-19	4.8902 USD
2025-11-12	5.1701 USD
2025-08-13	4.9747 USD
2025-05-21	5.1652 USD
2025-02-20	5.3352 USD
2024-11-12	5.7887 USD
2024-08-13	5.1624 USD
2024-05-22	5.0796 USD
2024-02-20	4.7038 USD
2023-11-10	4.6360 USD
2023-08-11	4.5545 USD
2023-05-24	4.5292 USD
2023-02-15	4.9635 USD
2022-11-11	7.3260 USD
2022-11-10	4.9553 USD
2022-08-12	7.3366 USD
2022-08-11	4.9625 USD
2022-05-26	7.1146 USD
2022-05-25	4.8124 USD
2022-02-17	7.8187 USD
2022-02-16	4.8129 USD
2021-11-11	7.9028 USD
2021-11-10	5.3458 USD
2021-10-01	409.8600 USD
2021-08-13	8.0854 USD
2021-08-12	5.4691 USD
2021-05-26	7.7184 USD
2021-05-25	5.2211 USD
2021-02-12	5.8073 USD
2020-11-12	10.6167 USD
2020-08-13	8.1177 USD
2020-08-12	5.4346 USD
2020-05-26	8.0110 USD
2020-05-25	5.3071 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.