International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	174.20	174.40	174.20	174.40	44.276	12
2023-08-31	172.10	172.30	171.70	172.30	43.743	15
2023-08-30	169.30	169.30	169.30	169.30	42.981	18
2023-08-29	167.90	168.30	167.90	168.16	42.691	21
2023-08-28	168.64	168.64	168.13	168.13	42.684	33
2023-08-25	169.70	169.70	169.70	169.70	43.083	0
2023-08-24	169.70	169.70	169.70	169.70	43.083	0
2023-08-23	169.70	169.70	169.70	169.70	43.083	0
2023-08-22	169.70	169.70	169.70	169.70	43.083	0
2023-08-21	169.50	169.70	169.50	169.70	43.083	12
2023-08-18	171.00	171.40	171.00	171.40	43.514	12
2023-08-17	170.87	170.87	170.87	170.87	43.380	3
2023-08-16	172.10	172.10	172.10	172.10	43.692	0
2023-08-15	171.70	172.10	171.70	172.10	43.692	12
2023-08-14	173.00	173.00	173.00	173.00	43.920	0
2023-08-11	173.00	173.00	173.00	173.00	43.920	0
2023-08-10	172.40	173.00	172.40	173.00	42.764	18
2023-08-09	175.70	176.00	175.70	176.00	43.506	18
2023-08-08	178.30	178.30	178.30	178.30	44.074	0
2023-08-07	178.30	178.30	178.30	178.30	44.074	6
2023-08-04	178.35	179.00	178.35	179.00	44.247	114
2023-08-03	176.46	176.46	176.46	176.46	43.619	0
2023-08-02	176.46	176.46	176.46	176.46	43.619	300
2023-08-01	172.10	172.10	172.10	172.10	42.542	6
2023-07-31	159.30	159.30	159.30	159.30	39.377	0
2023-07-28	159.30	159.30	159.30	159.30	39.377	0
2023-07-27	159.30	159.30	159.30	159.30	39.377	0
2023-07-26	159.45	159.45	159.30	159.30	39.377	1,500
2023-07-25	153.93	153.93	153.93	153.93	38.050	0
2023-07-24	153.93	153.93	153.93	153.93	38.050	0
2023-07-21	153.93	153.93	153.93	153.93	38.050	6
2023-07-20	152.10	152.10	152.10	152.10	37.598	0
2023-07-19	152.10	152.10	152.10	152.10	37.598	0
2023-07-18	152.10	152.10	152.10	152.10	37.598	0
2023-07-17	152.10	152.10	152.10	152.10	37.598	0
2023-07-14	152.10	152.10	152.10	152.10	37.598	0
2023-07-13	152.10	152.10	152.10	152.10	37.598	0
2023-07-12	152.10	152.10	152.10	152.10	37.598	0
2023-07-11	152.10	152.10	152.10	152.10	37.598	0
2023-07-10	152.10	152.10	152.10	152.10	37.598	0
2023-07-07	152.10	152.10	152.10	152.10	37.598	0
2023-07-06	152.10	152.10	152.10	152.10	37.598	6
2023-07-05	151.95	151.95	151.95	151.95	37.561	0
2023-07-04	151.95	151.95	151.95	151.95	37.561	0
2023-07-03	151.95	151.95	151.95	151.95	37.561	0
2023-06-30	151.95	151.95	151.95	151.95	37.561	15
2023-06-29	151.95	151.95	151.95	151.95	37.561	0
2023-06-28	151.95	151.95	151.95	151.95	37.561	0
2023-06-27	151.95	151.95	151.95	151.95	37.561	3
2023-06-26	145.34	145.34	145.34	145.34	35.927	0
2023-06-23	145.47	145.47	145.34	145.34	35.927	15
2023-06-22	150.63	150.63	150.63	150.63	37.234	0
2023-06-21	150.63	150.63	150.63	150.63	37.234	0
2023-06-20	150.63	150.63	150.63	150.63	37.234	3
2023-06-19	152.06	152.06	152.06	152.06	37.588	0
2023-06-16	152.06	152.06	152.06	152.06	37.588	3
2023-06-15	151.99	151.99	151.99	151.99	37.570	3
2023-06-14	154.34	154.34	154.34	154.34	38.151	12
2023-06-13	154.34	154.34	154.34	154.34	38.151	0
2023-06-12	154.34	154.34	154.34	154.34	38.151	0

← NewerPage 14 of 21 · 1,252 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.