International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	216.00	216.00	216.00	216.00	44.385	0
2022-06-23	216.00	216.00	216.00	216.00	44.385	0
2022-06-22	216.00	216.00	216.00	216.00	44.385	0
2022-06-21	214.04	216.00	214.04	216.00	44.385	63
2022-06-20	223.50	223.50	223.50	223.50	45.926	0
2022-06-17	223.50	223.50	223.50	223.50	45.926	0
2022-06-15	223.50	223.50	223.50	223.50	45.926	0
2022-06-14	223.50	223.50	223.50	223.50	45.926	39
2022-06-13	228.42	228.42	228.42	228.42	46.937	0
2022-06-10	228.42	228.42	228.42	228.42	46.937	0
2022-06-09	228.50	231.00	228.30	228.42	46.937	30
2022-06-08	229.90	229.90	229.90	229.90	47.241	0
2022-06-07	229.90	229.90	229.90	229.90	47.241	0
2022-06-06	229.90	229.90	229.90	229.90	47.241	0
2022-06-03	229.90	229.90	229.90	229.90	47.241	0
2022-06-02	229.90	229.90	229.90	229.90	47.241	0
2022-06-01	229.90	229.90	229.90	229.90	47.241	0
2022-05-31	229.90	229.90	229.90	229.90	47.241	0
2022-05-30	229.90	229.90	229.90	229.90	47.241	0
2022-05-27	229.90	229.90	229.90	229.90	47.241	0
2022-05-26	229.90	229.90	229.90	229.90	47.241	0
2022-05-25	229.90	229.90	229.90	229.90	45.779	0
2022-05-24	229.90	229.90	229.90	229.90	44.821	0
2022-05-23	229.90	229.90	229.90	229.90	44.821	0
2022-05-20	229.90	229.90	229.90	229.90	44.821	54
2022-05-19	244.94	244.94	244.94	244.94	47.753	0
2022-05-18	244.94	244.94	244.94	244.94	47.753	0
2022-05-17	244.94	244.94	244.94	244.94	47.753	0
2022-05-16	244.94	244.94	244.94	244.94	47.753	0
2022-05-13	244.94	244.94	244.94	244.94	47.753	0
2022-05-12	244.94	244.94	244.94	244.94	47.753	900
2022-05-11	251.04	251.04	248.57	248.57	48.461	6
2022-05-10	251.04	251.04	251.04	251.04	48.943	0
2022-05-09	251.04	251.04	251.04	251.04	48.943	900
2022-05-06	241.67	241.67	241.67	241.67	47.116	600
2022-05-05	241.68	241.68	240.72	240.72	46.931	1,800
2022-05-04	237.82	237.82	236.10	236.10	46.030	636
2022-05-03	232.98	232.98	232.98	232.98	45.422	0
2022-05-02	232.98	232.98	232.98	232.98	45.422	600
2022-04-29	233.52	233.52	233.52	233.52	45.527	0
2022-04-28	233.52	233.52	233.52	233.52	45.527	2,400
2022-04-27	222.11	222.11	222.11	222.11	43.303	0
2022-04-26	222.11	222.11	222.11	222.11	43.303	0
2022-04-25	222.11	222.11	222.11	222.11	43.303	0
2022-04-22	222.11	222.11	222.11	222.11	43.303	0
2022-04-20	222.11	222.11	222.11	222.11	43.303	0
2022-04-19	222.11	222.11	222.11	222.11	43.303	0
2022-04-18	222.11	222.11	222.11	222.11	43.303	0
2022-04-14	222.11	222.11	222.11	222.11	43.303	0
2022-04-13	222.11	222.11	222.11	222.11	43.303	0
2022-04-12	222.11	222.11	222.11	222.11	43.303	0
2022-04-11	222.11	222.11	222.11	222.11	43.303	0
2022-04-08	222.11	222.11	222.11	222.11	43.303	0
2022-04-07	222.11	222.11	222.11	222.11	43.303	0
2022-04-06	222.11	222.11	222.11	222.11	43.303	0
2022-04-05	222.11	222.11	222.11	222.11	43.303	0
2022-04-04	222.11	222.11	222.11	222.11	43.303	0
2022-04-01	222.11	222.11	222.11	222.11	43.303	0
2022-03-31	222.11	222.11	222.11	222.11	43.303	0
2022-03-30	222.11	222.11	222.11	222.11	43.303	0

← NewerPage 19 of 21 · 1,253 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.