International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	150.01	185.20	150.01	184.11	44.182	204
2023-03-10	150.00	150.00	150.00	150.00	35.997	3
2023-03-09	212.20	212.20	212.20	212.20	50.923	0
2023-03-08	212.20	212.20	212.20	212.20	50.923	0
2023-03-07	212.20	212.20	212.20	212.20	50.923	0
2023-03-06	212.20	212.20	212.20	212.20	50.923	0
2023-03-03	212.20	212.20	212.20	212.20	50.923	0
2023-03-02	212.20	212.20	212.20	212.20	50.923	0
2023-03-01	212.20	212.20	212.20	212.20	50.923	0
2023-02-28	212.20	212.20	212.20	212.20	50.923	0
2023-02-27	212.20	212.20	212.20	212.20	50.923	0
2023-02-24	212.20	212.20	212.20	212.20	50.923	0
2023-02-23	212.20	212.20	212.20	212.20	50.923	0
2023-02-22	212.20	212.20	212.20	212.20	50.923	0
2023-02-17	212.20	212.20	212.20	212.20	50.923	0
2023-02-16	212.20	212.20	212.20	212.20	50.923	0
2023-02-15	212.20	212.20	212.20	212.20	50.923	0
2023-02-14	212.20	212.20	212.20	212.20	49.732	0
2023-02-13	212.20	212.20	212.20	212.20	49.732	0
2023-02-10	212.20	212.20	212.20	212.20	49.732	0
2023-02-09	212.20	212.20	212.20	212.20	49.732	0
2023-02-08	212.20	212.20	212.20	212.20	49.732	0
2023-02-07	212.20	212.20	212.20	212.20	49.732	0
2023-02-06	212.20	212.20	212.20	212.20	49.732	3
2023-02-03	212.40	212.40	212.32	212.32	49.760	84
2023-02-02	206.02	206.02	206.02	206.02	48.284	0
2023-02-01	209.50	209.50	206.02	206.02	48.284	6
2023-01-31	205.99	205.99	205.99	205.99	48.277	1,200
2023-01-30	222.36	222.36	194.27	194.60	45.607	36
2023-01-27	195.05	195.05	195.05	195.05	45.713	0
2023-01-26	195.05	195.05	195.05	195.05	45.713	0
2023-01-25	195.05	195.05	195.05	195.05	45.713	0
2023-01-24	195.05	195.05	195.05	195.05	45.713	0
2023-01-23	195.05	195.05	195.05	195.05	45.713	0
2023-01-20	195.05	195.05	195.05	195.05	45.713	0
2023-01-19	195.05	195.05	195.05	195.05	45.713	0
2023-01-18	195.05	195.05	195.05	195.05	45.713	0
2023-01-17	195.05	195.05	195.05	195.05	45.713	0
2023-01-16	195.05	195.05	195.05	195.05	45.713	0
2023-01-13	195.05	195.05	195.05	195.05	45.713	0
2023-01-12	195.05	195.05	195.05	195.05	45.713	0
2023-01-11	218.55	218.55	194.61	195.05	45.713	12
2023-01-10	191.71	191.71	191.71	191.71	44.930	0
2023-01-09	191.71	191.71	191.71	191.71	44.930	0
2023-01-06	191.71	191.71	191.71	191.71	44.930	0
2023-01-05	191.71	191.71	191.71	191.71	44.930	0
2023-01-04	191.71	191.71	191.71	191.71	44.930	0
2023-01-03	191.71	191.71	191.71	191.71	44.930	0
2023-01-02	191.71	191.71	191.71	191.71	44.930	0
2022-12-29	191.71	191.71	191.71	191.71	44.930	0
2022-12-28	191.71	191.71	191.71	191.71	44.930	0
2022-12-27	191.71	191.71	191.71	191.71	44.930	0
2022-12-26	191.71	191.71	191.71	191.71	44.930	0
2022-12-23	191.71	191.71	191.71	191.71	44.930	0
2022-12-22	191.71	191.71	191.71	191.71	44.930	0
2022-12-21	191.71	191.71	191.71	191.71	44.930	0
2022-12-20	191.71	191.71	191.71	191.71	44.930	0
2022-12-19	191.71	191.71	191.71	191.71	44.930	0
2022-12-16	191.71	191.71	191.71	191.71	44.930	0
2022-12-15	191.71	191.71	191.71	191.71	44.930	0

← NewerPage 16 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.