International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	191.71	191.71	191.71	191.71	44.930	0
2022-12-14	191.71	191.71	191.71	191.71	44.930	0
2022-12-13	191.71	191.71	191.71	191.71	44.930	0
2022-12-12	191.71	191.71	191.71	191.71	44.930	0
2022-12-09	191.71	191.71	191.71	191.71	44.930	0
2022-12-08	191.71	191.71	191.71	191.71	44.930	0
2022-12-07	191.71	191.71	191.71	191.71	44.930	0
2022-12-06	191.71	191.71	191.71	191.71	44.930	0
2022-12-05	191.71	191.71	191.71	191.71	44.930	0
2022-12-02	191.71	191.71	191.71	191.71	44.930	0
2022-12-01	191.71	191.71	191.71	191.71	44.930	0
2022-11-30	191.71	191.71	191.71	191.71	44.930	0
2022-11-29	191.71	191.71	191.71	191.71	44.930	0
2022-11-28	191.71	191.71	191.71	191.71	44.930	0
2022-11-25	191.71	191.71	191.71	191.71	44.930	0
2022-11-24	191.71	191.71	191.71	191.71	44.930	0
2022-11-23	191.71	191.71	191.71	191.71	44.930	0
2022-11-22	191.71	191.71	191.71	191.71	44.930	0
2022-11-21	191.71	191.71	191.71	191.71	44.930	0
2022-11-18	191.71	191.71	191.71	191.71	44.930	150
2022-11-17	167.20	167.20	167.20	167.20	39.186	0
2022-11-16	167.20	167.20	167.20	167.20	39.186	0
2022-11-14	167.20	167.20	167.20	167.20	39.186	0
2022-11-11	167.20	167.20	167.20	167.20	39.186	0
2022-11-10	167.20	167.20	167.20	167.20	37.469	0
2022-11-09	167.20	167.20	167.20	167.20	36.358	0
2022-11-08	167.20	167.20	167.20	167.20	36.358	0
2022-11-07	167.20	167.20	167.20	167.20	36.358	0
2022-11-04	167.20	167.20	167.20	167.20	36.358	48
2022-11-03	168.70	168.70	168.30	168.30	36.597	75
2022-11-01	170.64	170.64	170.64	170.64	37.106	90
2022-10-31	175.34	175.34	175.34	175.34	38.128	0
2022-10-28	175.34	175.34	175.34	175.34	38.128	0
2022-10-27	175.34	175.34	175.34	175.34	38.128	0
2022-10-26	175.34	175.34	175.34	175.34	38.128	0
2022-10-25	175.34	175.34	175.34	175.34	38.128	0
2022-10-24	175.34	175.34	175.34	175.34	38.128	0
2022-10-21	175.34	175.34	175.34	175.34	38.128	0
2022-10-20	175.34	175.34	175.34	175.34	38.128	0
2022-10-19	175.34	175.34	175.34	175.34	38.128	0
2022-10-18	175.34	175.34	175.34	175.34	38.128	0
2022-10-17	175.34	175.34	175.34	175.34	38.128	3
2022-10-14	171.00	171.00	171.00	171.00	37.185	0
2022-10-13	171.00	171.00	171.00	171.00	37.185	0
2022-10-11	171.00	171.00	171.00	171.00	37.185	0
2022-10-10	171.00	171.00	171.00	171.00	37.185	0
2022-10-07	171.00	171.00	171.00	171.00	37.185	0
2022-10-06	171.00	171.00	171.00	171.00	37.185	0
2022-10-05	171.00	171.00	171.00	171.00	37.185	3
2022-10-04	173.64	173.64	173.64	173.64	37.759	0
2022-10-03	173.64	173.64	173.64	173.64	37.759	0
2022-09-30	173.64	173.64	173.64	173.64	37.759	0
2022-09-29	173.64	173.64	173.64	173.64	37.759	0
2022-09-28	173.64	173.64	173.64	173.64	37.759	3
2022-09-27	220.50	220.50	220.50	220.50	47.948	0
2022-09-26	220.50	220.50	220.50	220.50	47.948	0
2022-09-23	220.50	220.50	220.50	220.50	47.948	0
2022-09-22	220.50	220.50	220.50	220.50	47.948	0
2022-09-21	220.50	220.50	220.50	220.50	47.948	0
2022-09-20	220.50	220.50	220.50	220.50	47.948	0

← NewerPage 17 of 21 · 1,247 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.