International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	181.00	181.00	181.00	181.00	47.281	18
2023-11-29	170.10	173.20	170.10	173.20	45.244	21
2023-11-28	168.25	168.25	168.25	168.25	43.951	0
2023-11-27	168.00	168.25	168.00	168.25	43.951	12
2023-11-24	158.92	158.92	158.92	158.92	41.514	0
2023-11-23	158.92	158.92	158.92	158.92	41.514	0
2023-11-22	158.92	158.92	158.92	158.92	41.514	0
2023-11-21	158.92	158.92	158.92	158.92	41.514	3
2023-11-20	162.50	162.50	162.50	162.50	42.449	0
2023-11-17	162.50	162.50	162.50	162.50	42.449	0
2023-11-16	162.20	162.50	162.20	162.50	42.449	12
2023-11-14	163.00	163.00	163.00	163.00	42.579	6
2023-11-13	164.78	164.78	164.78	164.78	43.044	0
2023-11-10	164.78	164.78	164.78	164.78	43.044	0
2023-11-09	164.78	164.78	164.78	164.78	41.833	0
2023-11-08	164.78	164.78	164.78	164.78	41.833	900
2023-11-07	168.55	168.55	168.55	168.55	42.790	0
2023-11-06	168.47	168.55	168.47	168.55	42.790	9
2023-11-03	170.85	170.85	169.83	169.83	43.115	12
2023-11-01	171.00	171.00	171.00	171.00	43.413	0
2023-10-31	171.00	171.00	171.00	171.00	43.413	6
2023-10-30	166.92	166.92	166.20	166.80	42.346	21
2023-10-27	164.00	164.00	164.00	164.00	41.635	0
2023-10-26	164.00	164.00	164.00	164.00	41.635	30
2023-10-25	177.12	177.12	177.12	177.12	44.966	0
2023-10-24	177.12	177.12	177.12	177.12	44.966	0
2023-10-23	177.12	177.12	177.12	177.12	44.966	0
2023-10-20	177.12	177.12	177.12	177.12	44.966	0
2023-10-19	177.12	177.12	177.12	177.12	44.966	0
2023-10-18	177.12	177.12	177.12	177.12	44.966	0
2023-10-17	177.12	177.12	177.12	177.12	44.966	0
2023-10-16	178.38	178.38	177.12	177.12	44.966	6
2023-10-13	178.38	178.38	178.38	178.38	45.286	0
2023-10-11	178.38	178.38	178.38	178.38	45.286	15
2023-10-10	179.20	179.20	179.20	179.20	45.494	0
2023-10-09	179.20	179.20	179.20	179.20	45.494	0
2023-10-06	179.20	179.20	179.20	179.20	45.494	0
2023-10-05	179.20	179.20	179.20	179.20	45.494	0
2023-10-04	179.20	179.20	179.20	179.20	45.494	0
2023-10-03	179.20	179.20	179.20	179.20	45.494	0
2023-10-02	179.20	179.20	179.20	179.20	45.494	0
2023-09-29	178.80	179.20	178.80	179.20	45.494	18
2023-09-28	172.20	172.20	172.20	172.20	43.717	0
2023-09-27	172.20	172.20	172.20	172.20	43.717	0
2023-09-26	172.20	172.20	172.20	172.20	43.717	6
2023-09-25	170.50	171.00	170.50	171.00	43.413	18
2023-09-22	170.40	170.40	170.40	170.40	43.260	0
2023-09-21	170.00	170.40	170.00	170.40	43.260	18
2023-09-20	165.90	165.90	165.90	165.90	42.118	0
2023-09-19	165.70	165.90	165.70	165.90	42.118	12
2023-09-18	165.90	165.90	165.90	165.90	42.118	6
2023-09-15	168.90	168.90	168.90	168.90	42.879	6
2023-09-14	172.80	172.80	172.80	172.80	43.869	0
2023-09-13	172.80	172.80	172.80	172.80	43.869	0
2023-09-12	172.60	172.80	172.60	172.80	43.869	12
2023-09-11	172.60	172.60	171.70	171.70	43.590	18
2023-09-08	171.36	171.36	171.36	171.36	43.504	3
2023-09-06	172.90	172.90	172.90	172.90	43.895	0
2023-09-05	172.90	172.90	172.90	172.90	43.895	6
2023-09-04	174.40	174.40	174.40	174.40	44.276	0

← NewerPage 13 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.