International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	220.50	220.50	220.50	220.50	47.948	0
2022-09-16	220.50	220.50	220.50	220.50	47.948	0
2022-09-15	220.50	220.50	220.50	220.50	47.948	0
2022-09-14	220.50	220.50	220.50	220.50	47.948	0
2022-09-13	220.50	220.50	220.50	220.50	47.948	0
2022-09-12	220.50	220.50	220.50	220.50	47.948	0
2022-09-09	220.50	220.50	220.50	220.50	47.948	0
2022-09-08	220.50	220.50	220.50	220.50	47.948	0
2022-09-06	220.50	220.50	220.50	220.50	47.948	0
2022-09-05	220.50	220.50	220.50	220.50	47.948	0
2022-09-02	220.50	220.50	220.50	220.50	47.948	0
2022-09-01	220.50	220.50	220.50	220.50	47.948	0
2022-08-31	220.50	220.50	220.50	220.50	47.948	0
2022-08-30	220.50	220.50	220.50	220.50	47.948	0
2022-08-29	220.50	220.50	220.50	220.50	47.948	0
2022-08-26	220.50	220.50	220.50	220.50	47.948	0
2022-08-25	220.50	220.50	220.50	220.50	47.948	0
2022-08-24	220.50	220.50	220.50	220.50	47.948	0
2022-08-23	220.50	220.50	220.50	220.50	47.948	0
2022-08-22	220.50	220.50	220.50	220.50	47.948	0
2022-08-19	220.50	220.50	220.50	220.50	47.948	0
2022-08-18	220.50	220.50	220.50	220.50	47.948	0
2022-08-17	220.50	220.50	220.50	220.50	47.948	0
2022-08-16	220.50	220.50	220.50	220.50	47.948	0
2022-08-15	220.50	220.50	220.50	220.50	47.948	0
2022-08-12	220.50	220.50	220.50	220.50	47.948	0
2022-08-11	220.50	220.50	220.50	220.50	46.353	0
2022-08-10	220.50	220.50	220.50	220.50	45.310	60
2022-08-09	223.63	223.63	223.63	223.63	45.953	0
2022-08-08	223.63	223.63	223.63	223.63	45.953	0
2022-08-05	223.63	223.63	223.63	223.63	45.953	0
2022-08-04	223.63	223.63	223.63	223.63	45.953	0
2022-08-03	223.63	223.63	223.63	223.63	45.953	0
2022-08-02	222.86	223.63	222.86	223.63	45.953	6
2022-08-01	235.20	235.20	235.20	235.20	48.331	0
2022-07-29	235.20	235.20	235.20	235.20	48.331	0
2022-07-28	235.20	235.20	235.20	235.20	48.331	0
2022-07-27	235.20	235.20	235.20	235.20	48.331	0
2022-07-26	235.20	235.20	235.20	235.20	48.331	0
2022-07-25	234.75	235.20	234.25	235.20	48.331	7,800
2022-07-22	234.10	234.10	234.10	234.10	48.104	0
2022-07-21	234.10	234.10	234.10	234.10	48.104	0
2022-07-20	234.10	234.10	234.10	234.10	48.104	0
2022-07-19	234.10	234.10	234.10	234.10	48.104	0
2022-07-18	234.10	234.10	234.10	234.10	48.104	0
2022-07-15	234.10	234.10	234.10	234.10	48.104	0
2022-07-14	234.10	234.10	234.10	234.10	48.104	0
2022-07-13	234.10	234.10	234.10	234.10	48.104	0
2022-07-12	234.10	234.10	234.10	234.10	48.104	1,200
2022-07-11	223.14	223.14	223.14	223.14	45.852	0
2022-07-08	223.14	223.14	223.14	223.14	45.852	0
2022-07-07	223.14	223.14	223.14	223.14	45.852	0
2022-07-06	223.14	223.14	223.14	223.14	45.852	0
2022-07-05	223.14	223.14	223.14	223.14	45.852	0
2022-07-04	223.14	223.14	223.14	223.14	45.852	0
2022-07-01	223.14	223.14	223.14	223.14	45.852	0
2022-06-30	223.14	223.14	223.14	223.14	45.852	0
2022-06-29	223.14	223.14	223.14	223.14	45.852	0
2022-06-28	223.14	223.14	223.14	223.14	45.852	3
2022-06-27	224.95	225.20	224.95	225.20	46.276	1,500

← NewerPage 18 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.