International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	222.11	222.11	222.11	222.11	43.303	3
2022-03-28	219.00	219.00	219.00	219.00	42.696	0
2022-03-25	219.00	219.00	219.00	219.00	42.696	0
2022-03-24	219.00	219.00	219.00	219.00	42.696	0
2022-03-23	219.00	219.00	219.00	219.00	42.696	0
2022-03-22	219.00	219.00	219.00	219.00	42.696	0
2022-03-21	219.00	219.00	219.00	219.00	42.696	0
2022-03-18	219.00	219.00	219.00	219.00	42.696	0
2022-03-17	219.00	219.00	219.00	219.00	42.696	0
2022-03-16	219.00	219.00	219.00	219.00	42.696	0
2022-03-15	219.00	219.00	219.00	219.00	42.696	3
2022-03-14	218.96	219.50	218.96	219.50	42.794	33
2022-03-11	209.50	209.50	209.50	209.50	40.844	0
2022-03-10	209.50	209.50	209.50	209.50	40.844	0
2022-03-09	209.50	209.50	209.50	209.50	40.844	0
2022-03-08	214.99	214.99	209.50	209.50	40.844	12
2022-03-07	238.63	238.63	238.63	238.63	46.523	0
2022-03-04	238.63	238.63	238.63	238.63	46.523	0
2022-03-03	238.63	238.63	238.63	238.63	46.523	0
2022-03-02	238.63	238.63	238.63	238.63	46.523	0
2022-02-25	238.63	238.63	238.63	238.63	46.523	0
2022-02-24	238.63	238.63	238.63	238.63	46.523	0
2022-02-23	238.63	238.63	238.63	238.63	46.523	0
2022-02-22	238.63	238.63	238.63	238.63	46.523	0
2022-02-21	238.63	238.63	238.63	238.63	46.523	0
2022-02-18	238.63	238.63	238.63	238.63	46.523	0
2022-02-17	238.63	238.63	238.63	238.63	46.523	0
2022-02-16	238.63	238.63	238.63	238.63	44.999	0
2022-02-15	238.63	238.63	238.63	238.63	44.091	0
2022-02-14	238.63	238.63	238.63	238.63	44.091	2,400
2022-02-11	244.31	244.31	244.31	244.31	45.141	2,400
2022-02-10	255.25	255.25	255.25	255.25	47.162	0
2022-02-09	255.25	255.25	255.25	255.25	47.162	0
2022-02-08	255.25	255.25	255.25	255.25	47.162	0
2022-02-07	255.25	255.25	255.25	255.25	47.162	0
2022-02-04	255.25	255.25	255.25	255.25	47.162	3
2022-02-03	252.33	252.33	252.33	252.33	46.623	0
2022-02-02	252.33	252.33	252.33	252.33	46.623	0
2022-02-01	252.33	252.33	252.33	252.33	46.623	0
2022-01-31	252.33	252.33	252.33	252.33	46.623	3
2022-01-28	260.25	260.25	260.25	260.25	48.086	0
2022-01-27	260.25	260.25	260.25	260.25	48.086	0
2022-01-26	260.25	260.25	260.25	260.25	48.086	0
2022-01-25	260.25	260.25	260.25	260.25	48.086	0
2022-01-24	260.25	260.25	260.25	260.25	48.086	0
2022-01-21	260.25	260.25	260.25	260.25	48.086	2,400
2022-01-20	274.59	274.59	274.59	274.59	50.736	0
2022-01-19	274.59	274.59	274.59	274.59	50.736	3
2022-01-18	268.10	268.10	268.10	268.10	49.536	0
2022-01-17	268.10	268.10	268.10	268.10	49.536	0
2022-01-14	268.10	268.10	268.10	268.10	49.536	0
2022-01-13	268.10	268.10	268.10	268.10	49.536	0
2022-01-12	268.10	268.10	268.10	268.10	49.536	2,400
2022-01-11	263.11	263.11	263.11	263.11	48.614	0
2022-01-10	263.11	263.11	263.11	263.11	48.614	0
2022-01-07	263.11	263.11	263.11	263.11	48.614	0
2022-01-06	263.11	263.11	263.11	263.11	48.614	0
2022-01-05	263.11	263.11	263.11	263.11	48.614	15
2022-01-04	263.20	263.20	263.20	263.20	48.631	0
2022-01-03	263.20	263.20	263.20	263.20	48.631	0

← NewerPage 20 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.