International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	178.30	178.30	178.30	178.30	47.891	0
2024-02-28	178.30	178.30	178.30	178.30	47.891	0
2024-02-27	178.30	178.30	178.30	178.30	47.891	0
2024-02-26	178.30	178.30	178.30	178.30	47.891	0
2024-02-23	178.30	178.30	178.30	178.30	47.891	0
2024-02-22	178.30	178.30	178.30	178.30	47.891	0
2024-02-21	178.30	178.30	178.30	178.30	47.891	0
2024-02-20	178.30	178.30	178.30	178.30	47.891	300
2024-02-19	171.36	171.36	171.36	171.36	44.763	0
2024-02-16	171.36	171.36	171.36	171.36	44.763	0
2024-02-15	171.36	171.36	171.36	171.36	44.763	0
2024-02-14	171.36	171.36	171.36	171.36	44.763	0
2024-02-09	171.36	171.36	171.36	171.36	44.763	6
2024-02-08	170.68	171.36	170.68	171.36	44.763	6
2024-02-07	171.36	171.36	171.36	171.36	44.763	0
2024-02-06	171.36	171.36	171.36	171.36	44.763	0
2024-02-05	171.36	171.36	171.36	171.36	44.763	0
2024-02-02	171.36	171.36	171.36	171.36	44.763	3
2024-02-01	172.08	172.08	172.08	172.08	44.951	3
2024-01-31	183.42	183.42	183.42	183.42	47.914	0
2024-01-30	183.42	183.42	183.42	183.42	47.914	0
2024-01-29	183.42	183.42	183.42	183.42	47.914	0
2024-01-26	183.42	183.42	183.42	183.42	47.914	0
2024-01-25	183.42	183.42	183.42	183.42	47.914	3
2024-01-24	180.48	180.48	180.48	180.48	47.146	0
2024-01-23	180.48	180.48	180.48	180.48	47.146	0
2024-01-22	180.48	180.48	180.48	180.48	47.146	0
2024-01-19	180.48	180.48	180.48	180.48	47.146	0
2024-01-18	180.72	180.72	180.48	180.48	47.146	6
2024-01-17	183.06	183.06	183.06	183.06	47.820	3
2024-01-16	183.85	183.85	183.85	183.85	48.026	0
2024-01-15	183.85	183.85	183.85	183.85	48.026	0
2024-01-12	183.85	183.85	183.85	183.85	48.026	0
2024-01-11	183.85	183.85	183.85	183.85	48.026	0
2024-01-10	183.85	183.85	183.85	183.85	48.026	3
2024-01-09	183.60	183.60	183.60	183.60	47.961	0
2024-01-08	183.24	183.60	183.24	183.60	47.961	303
2024-01-05	174.42	174.42	174.42	174.42	45.563	0
2024-01-04	174.42	174.42	174.42	174.42	45.563	0
2024-01-03	174.42	174.42	174.42	174.42	45.563	0
2024-01-02	174.42	174.42	174.42	174.42	45.563	6
2023-12-28	176.76	176.76	176.76	176.76	46.174	0
2023-12-27	176.76	176.76	176.76	176.76	46.174	3
2023-12-26	178.38	178.38	178.38	178.38	46.597	0
2023-12-22	178.38	178.38	178.38	178.38	46.597	6
2023-12-21	182.16	182.16	182.16	182.16	47.584	0
2023-12-20	182.16	182.16	182.16	182.16	47.584	0
2023-12-19	182.16	182.16	182.16	182.16	47.584	0
2023-12-18	182.16	182.16	182.16	182.16	47.584	0
2023-12-15	182.16	182.16	182.16	182.16	47.584	0
2023-12-14	182.16	182.16	182.16	182.16	47.584	0
2023-12-13	182.16	182.16	182.16	182.16	47.584	0
2023-12-12	182.16	182.16	182.16	182.16	47.584	0
2023-12-11	182.16	182.16	182.16	182.16	47.584	0
2023-12-08	182.16	182.16	182.16	182.16	47.584	0
2023-12-07	182.16	182.16	182.16	182.16	47.584	0
2023-12-06	182.16	182.16	182.16	182.16	47.584	0
2023-12-05	182.16	182.16	182.16	182.16	47.584	0
2023-12-04	182.16	182.16	182.16	182.16	47.584	9
2023-12-01	182.16	182.16	182.16	182.16	47.584	6

← NewerPage 12 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.