See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← I1PC34.SA stock page

International Paper Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-30263.20263.20263.20263.2048.6310
2021-12-29263.20263.20263.20263.2048.6310
2021-12-28263.20263.20263.20263.2048.631300
2021-12-27262.34262.34262.34262.3448.4720
2021-12-23262.34262.34262.34262.3448.472900
2021-12-22252.10252.10252.10252.1046.5800
2021-12-21252.10252.10252.10252.1046.5800
2021-12-20251.45252.10251.45252.1046.580597
2021-12-17299.99299.99299.99299.9955.4290
2021-12-16299.99299.99299.99299.9955.4290
2021-12-15299.99299.99299.99299.9955.4290
2021-12-14299.99299.99299.99299.9955.4290
2021-12-13299.99299.99299.99299.9955.4290
2021-12-10299.99299.99299.99299.9955.4290
2021-12-09299.99299.99299.99299.9955.4290
2021-12-08299.99299.99299.99299.9955.4290
2021-12-07299.99299.99299.99299.9955.4290
2021-12-06299.99299.99299.99299.9955.4290
2021-12-03299.99299.99299.99299.9955.4290
2021-12-02299.99299.99299.99299.9955.4290
2021-12-01299.99299.99299.99299.9955.4290
2021-11-30299.99299.99299.99299.9955.4290
2021-11-29299.99299.99299.99299.9955.4290
2021-11-26299.99299.99299.99299.9955.4290
2021-11-25299.99299.99299.99299.9955.4290
2021-11-24299.99299.99299.99299.9955.4290
2021-11-23299.99299.99299.99299.9955.4290
2021-11-22299.99299.99299.99299.9955.4290
2021-11-19299.99299.99299.99299.9955.4290
2021-11-18299.99299.99299.99299.9955.4290
2021-11-17299.99299.99299.99299.9955.4290
2021-11-16299.99299.99299.99299.9955.4290
2021-11-12299.99299.99299.99299.9955.4290
2021-11-11299.99299.99299.99299.9955.4290
2021-11-10299.99299.99299.99299.9953.9690
2021-11-09299.99299.99299.99299.9953.0070
2021-11-08299.99299.99299.99299.9953.0070
2021-11-05299.99299.99299.99299.9953.0070
2021-11-04299.99299.99299.99299.9953.0070
2021-11-03299.99299.99299.99299.9953.0070
2021-11-01299.99299.99299.99299.9953.0070
2021-10-29299.99299.99299.99299.9953.0070
2021-10-28299.99299.99299.99299.9953.0070
2021-10-27299.99299.99299.99299.9953.0070
2021-10-26299.99299.99299.99299.9953.0070
2021-10-25299.99299.99299.99299.9953.0070
← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-124.7623 USD
2026-05-204.7325 USD
2026-02-194.8902 USD
2025-11-125.1701 USD
2025-08-134.9747 USD
2025-05-215.1652 USD
2025-02-205.3352 USD
2024-11-125.7887 USD
2024-08-135.1624 USD
2024-05-225.0796 USD
2024-02-204.7038 USD
2023-11-104.6360 USD
2023-08-114.5545 USD
2023-05-244.5292 USD
2023-02-154.9635 USD
2022-11-117.3260 USD
2022-11-104.9553 USD
2022-08-127.3366 USD
2022-08-114.9625 USD
2022-05-267.1146 USD
2022-05-254.8124 USD
2022-02-177.8187 USD
2022-02-164.8129 USD
2021-11-117.9028 USD
2021-11-105.3458 USD
2021-10-01409.8600 USD
2021-08-138.0854 USD
2021-08-125.4691 USD
2021-05-267.7184 USD
2021-05-255.2211 USD
2021-02-125.8073 USD
2020-11-1210.6167 USD
2020-08-138.1177 USD
2020-08-125.4346 USD
2020-05-268.0110 USD
2020-05-255.3071 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.