International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	154.34	154.34	154.34	154.34	38.151	6
2023-06-07	156.70	156.70	156.70	156.70	38.735	6
2023-06-06	150.90	150.90	150.90	150.90	37.301	54
2023-06-05	150.68	150.68	150.68	150.68	37.247	300
2023-06-02	151.20	151.20	151.20	151.20	37.375	0
2023-06-01	151.20	151.20	151.20	151.20	37.375	0
2023-05-31	151.20	151.20	151.20	151.20	37.375	6
2023-05-30	155.20	155.20	155.20	155.20	38.364	0
2023-05-29	155.20	155.20	155.20	155.20	38.364	0
2023-05-26	155.20	155.20	155.20	155.20	38.364	0
2023-05-25	155.20	155.20	155.20	155.20	38.364	0
2023-05-24	155.20	155.20	155.20	155.20	38.364	0
2023-05-23	155.20	155.20	155.20	155.20	37.244	0
2023-05-22	155.20	155.20	155.20	155.20	37.244	0
2023-05-19	155.20	155.20	155.20	155.20	37.244	0
2023-05-18	155.20	155.20	155.20	155.20	37.244	0
2023-05-17	155.20	155.20	155.20	155.20	37.244	0
2023-05-16	155.20	155.20	155.20	155.20	37.244	0
2023-05-15	155.20	155.20	155.20	155.20	37.244	9
2023-05-12	156.44	156.44	155.94	155.94	37.422	3,006
2023-05-11	167.40	167.40	167.40	167.40	40.172	0
2023-05-10	167.40	167.40	167.40	167.40	40.172	0
2023-05-09	167.40	167.40	167.40	167.40	40.172	0
2023-05-08	167.40	167.40	167.40	167.40	40.172	0
2023-05-05	167.40	167.40	167.40	167.40	40.172	0
2023-05-04	167.40	167.40	167.40	167.40	40.172	0
2023-05-03	167.40	167.40	167.40	167.40	40.172	0
2023-05-02	167.40	167.40	167.40	167.40	40.172	0
2023-04-28	167.40	167.40	167.40	167.40	40.172	60
2023-04-27	181.60	181.60	181.60	181.60	43.580	0
2023-04-26	181.60	181.60	181.60	181.60	43.580	0
2023-04-25	181.60	181.60	181.60	181.60	43.580	0
2023-04-24	181.60	181.60	181.60	181.60	43.580	0
2023-04-20	181.60	181.60	181.60	181.60	43.580	0
2023-04-19	181.60	181.60	181.60	181.60	43.580	0
2023-04-18	181.60	181.60	181.60	181.60	43.580	0
2023-04-17	181.60	181.60	181.60	181.60	43.580	0
2023-04-14	181.60	181.60	181.60	181.60	43.580	0
2023-04-13	181.60	181.60	181.60	181.60	43.580	0
2023-04-12	181.60	181.60	181.60	181.60	43.580	0
2023-04-11	181.60	181.60	181.60	181.60	43.580	0
2023-04-10	181.60	181.60	181.60	181.60	43.580	0
2023-04-06	181.60	181.60	181.60	181.60	43.580	0
2023-04-05	181.60	181.60	181.60	181.60	43.580	0
2023-04-04	181.60	181.60	181.60	181.60	43.580	0
2023-04-03	181.60	181.60	181.60	181.60	43.580	0
2023-03-31	181.60	181.60	181.60	181.60	43.580	0
2023-03-30	181.60	181.60	181.60	181.60	43.580	0
2023-03-29	181.60	181.60	181.60	181.60	43.580	0
2023-03-28	181.60	181.60	181.60	181.60	43.580	0
2023-03-27	181.60	181.60	181.60	181.60	43.580	0
2023-03-24	181.60	181.60	181.60	181.60	43.580	0
2023-03-23	181.60	181.60	181.60	181.60	43.580	9
2023-03-22	183.24	183.24	183.24	183.24	43.973	30
2023-03-21	183.24	183.24	183.24	183.24	43.973	0
2023-03-20	183.24	183.24	183.24	183.24	43.973	3
2023-03-17	182.30	182.30	182.30	182.30	43.748	0
2023-03-16	182.30	182.30	182.30	182.30	43.748	3
2023-03-15	182.30	182.30	182.30	182.30	43.748	45
2023-03-14	184.11	187.38	184.11	184.11	44.182	48

← NewerPage 15 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.