International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-19 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-16 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-15 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-14 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-13 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-12 | 250.50 | 250.50 | 250.50 | 250.50 | 68.998 | 0 |
| 2024-08-09 | 250.50 | 250.50 | 250.50 | 250.50 | 68.998 | 0 |
| 2024-08-08 | 250.50 | 250.50 | 250.50 | 250.50 | 68.998 | 0 |
| 2024-08-07 | 250.50 | 250.50 | 250.50 | 250.50 | 68.998 | 120 |
| 2024-08-06 | 254.80 | 254.80 | 254.80 | 254.80 | 70.182 | 6 |
| 2024-08-05 | 254.80 | 254.80 | 254.80 | 254.80 | 70.182 | 12 |
| 2024-08-02 | 265.46 | 265.46 | 265.46 | 265.46 | 73.118 | 0 |
| 2024-08-01 | 261.82 | 265.46 | 261.82 | 265.46 | 73.118 | 570 |
| 2024-07-31 | 260.52 | 260.52 | 260.52 | 260.52 | 71.758 | 750 |
| 2024-07-30 | 264.79 | 264.79 | 264.79 | 264.79 | 72.934 | 0 |
| 2024-07-29 | 264.79 | 264.79 | 264.79 | 264.79 | 72.934 | 3 |
| 2024-07-26 | 263.38 | 263.38 | 262.09 | 262.09 | 72.190 | 1,500 |
| 2024-07-25 | 254.80 | 254.80 | 254.80 | 254.80 | 70.182 | 0 |
| 2024-07-24 | 254.80 | 254.80 | 254.80 | 254.80 | 70.182 | 0 |
| 2024-07-23 | 254.80 | 254.80 | 254.80 | 254.80 | 70.182 | 60 |
| 2024-07-22 | 256.62 | 256.62 | 256.62 | 256.62 | 70.683 | 600 |
| 2024-07-19 | 252.95 | 254.76 | 252.95 | 254.76 | 70.171 | 603 |
| 2024-07-18 | 229.01 | 256.40 | 229.01 | 256.40 | 70.623 | 45 |
| 2024-07-17 | 228.85 | 228.85 | 228.85 | 228.85 | 63.034 | 0 |
| 2024-07-16 | 228.85 | 228.85 | 228.85 | 228.85 | 63.034 | 0 |
| 2024-07-15 | 228.85 | 228.85 | 228.85 | 228.85 | 63.034 | 0 |
| 2024-07-12 | 228.85 | 228.85 | 228.85 | 228.85 | 63.034 | 0 |
| 2024-07-11 | 228.85 | 228.85 | 228.85 | 228.85 | 63.034 | 0 |
| 2024-07-10 | 228.85 | 228.85 | 228.85 | 228.85 | 63.034 | 6 |
| 2024-07-09 | 233.90 | 233.90 | 233.90 | 233.90 | 64.425 | 0 |
| 2024-07-08 | 233.40 | 233.90 | 233.40 | 233.90 | 64.425 | 9 |
| 2024-07-05 | 245.00 | 245.00 | 245.00 | 245.00 | 67.483 | 0 |
| 2024-07-04 | 245.00 | 245.00 | 245.00 | 245.00 | 67.483 | 0 |
| 2024-07-03 | 245.00 | 245.00 | 245.00 | 245.00 | 67.483 | 3,000 |
| 2024-07-02 | 241.50 | 245.00 | 241.25 | 245.00 | 67.483 | 3,000 |
| 2024-07-01 | 238.70 | 238.70 | 238.70 | 238.70 | 65.747 | 0 |
| 2024-06-28 | 238.70 | 238.70 | 238.70 | 238.70 | 65.747 | 30 |
| 2024-06-27 | 229.49 | 239.30 | 228.70 | 238.70 | 65.747 | 61,170 |
| 2024-06-26 | 255.70 | 259.00 | 255.20 | 259.00 | 71.339 | 3,231 |
| 2024-06-25 | 254.50 | 254.50 | 254.50 | 254.50 | 70.099 | 0 |
| 2024-06-24 | 252.50 | 254.50 | 252.50 | 254.50 | 70.099 | 750 |
| 2024-06-21 | 247.88 | 247.88 | 247.88 | 247.88 | 68.276 | 6 |
| 2024-06-20 | 249.00 | 249.00 | 249.00 | 249.00 | 68.584 | 24 |
| 2024-06-19 | 249.70 | 250.48 | 249.70 | 250.39 | 68.967 | 33 |
| 2024-06-18 | 248.00 | 250.25 | 246.00 | 250.25 | 68.929 | 3,600 |
| 2024-06-17 | 243.54 | 243.60 | 243.00 | 243.00 | 66.932 | 3,066 |
| 2024-06-14 | 241.44 | 241.44 | 241.44 | 241.44 | 66.502 | 1,500 |
| 2024-06-13 | 245.15 | 245.52 | 245.15 | 245.52 | 67.626 | 2,400 |
| 2024-06-12 | 242.00 | 242.00 | 242.00 | 242.00 | 66.656 | 300 |
| 2024-06-11 | 241.80 | 241.80 | 241.80 | 241.80 | 66.601 | 300 |
| 2024-06-10 | 241.44 | 241.44 | 238.33 | 238.33 | 65.645 | 12,135 |
| 2024-06-07 | 235.00 | 245.10 | 232.53 | 241.47 | 66.510 | 76,500 |
| 2024-06-06 | 231.12 | 231.12 | 230.98 | 230.98 | 63.621 | 1,500 |
| 2024-06-05 | 233.52 | 233.52 | 233.52 | 233.52 | 64.321 | 0 |
| 2024-06-04 | 233.52 | 233.52 | 233.52 | 233.52 | 64.321 | 0 |
| 2024-06-03 | 233.28 | 233.52 | 233.28 | 233.52 | 64.321 | 3,000 |
| 2024-05-31 | 231.61 | 232.40 | 231.25 | 231.25 | 63.695 | 3,903 |
| 2024-05-29 | 234.50 | 234.50 | 234.50 | 234.50 | 64.591 | 0 |
| 2024-05-28 | 234.50 | 234.50 | 234.50 | 234.50 | 64.591 | 0 |
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.