International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-23 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-22 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-21 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-20 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-17 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-16 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-15 | 186.95 | 186.96 | 186.95 | 186.96 | 60.901 | 2,448 |
| 2026-07-14 | 191.88 | 191.88 | 191.88 | 191.88 | 62.504 | 0 |
| 2026-07-13 | 197.00 | 197.00 | 191.70 | 191.88 | 62.504 | 1,506 |
| 2026-07-10 | 197.00 | 197.00 | 197.00 | 197.00 | 64.172 | 0 |
| 2026-07-09 | 197.00 | 197.00 | 197.00 | 197.00 | 64.172 | 0 |
| 2026-07-08 | 197.00 | 197.00 | 197.00 | 197.00 | 64.172 | 0 |
| 2026-07-07 | 197.00 | 197.00 | 197.00 | 197.00 | 64.172 | 210 |
| 2026-07-06 | 196.81 | 196.81 | 196.32 | 196.32 | 63.950 | 3,000 |
| 2026-07-03 | 204.00 | 204.00 | 204.00 | 204.00 | 66.452 | 0 |
| 2026-07-02 | 204.00 | 204.00 | 204.00 | 204.00 | 66.452 | 18 |
| 2026-07-01 | 203.40 | 203.40 | 203.40 | 203.40 | 66.257 | 0 |
| 2026-06-30 | 203.40 | 203.40 | 203.40 | 203.40 | 66.257 | 0 |
| 2026-06-29 | 203.40 | 203.40 | 203.40 | 203.40 | 66.257 | 0 |
| 2026-06-26 | 203.40 | 203.40 | 203.40 | 203.40 | 66.257 | 0 |
| 2026-06-25 | 200.30 | 205.80 | 200.30 | 203.40 | 66.257 | 2,496 |
| 2026-06-24 | 197.90 | 200.07 | 197.79 | 200.07 | 65.172 | 2,433 |
| 2026-06-23 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-22 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-19 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-18 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-17 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-16 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-15 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-12 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-11 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-10 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-09 | 170.68 | 170.68 | 170.68 | 170.68 | 55.598 | 0 |
| 2026-06-08 | 170.67 | 170.68 | 170.67 | 170.68 | 55.598 | 750 |
| 2026-06-05 | 170.51 | 170.51 | 170.51 | 170.51 | 55.543 | 0 |
| 2026-06-03 | 169.48 | 170.51 | 169.48 | 170.51 | 55.543 | 3,030 |
| 2026-06-02 | 168.97 | 168.97 | 168.97 | 168.97 | 55.041 | 0 |
| 2026-06-01 | 168.97 | 168.97 | 168.97 | 168.97 | 55.041 | 0 |
| 2026-05-29 | 167.57 | 168.97 | 167.05 | 168.97 | 55.041 | 1,506 |
| 2026-05-28 | 158.80 | 158.80 | 158.80 | 158.80 | 51.728 | 0 |
| 2026-05-27 | 158.80 | 158.80 | 158.80 | 158.80 | 51.728 | 0 |
| 2026-05-26 | 158.80 | 158.80 | 158.80 | 158.80 | 51.728 | 0 |
| 2026-05-25 | 158.80 | 158.80 | 158.80 | 158.80 | 51.728 | 0 |
| 2026-05-22 | 158.80 | 158.80 | 158.80 | 158.80 | 51.728 | 0 |
| 2026-05-21 | 158.80 | 158.80 | 158.80 | 158.80 | 51.728 | 0 |
| 2026-05-20 | 158.80 | 158.80 | 158.80 | 158.80 | 51.728 | 0 |
| 2026-05-19 | 158.80 | 158.80 | 158.80 | 158.80 | 50.187 | 0 |
| 2026-05-18 | 158.80 | 158.80 | 158.80 | 158.80 | 50.187 | 3 |
| 2026-05-15 | 158.80 | 158.80 | 158.80 | 158.80 | 50.187 | 0 |
| 2026-05-14 | 158.80 | 158.80 | 158.80 | 158.80 | 50.187 | 0 |
| 2026-05-13 | 158.80 | 158.80 | 158.80 | 158.80 | 50.187 | 0 |
| 2026-05-12 | 158.80 | 158.80 | 158.80 | 158.80 | 50.187 | 948 |
| 2026-05-11 | 159.37 | 159.37 | 159.14 | 159.14 | 50.294 | 3,000 |
| 2026-05-08 | 157.25 | 157.25 | 157.25 | 157.25 | 49.697 | 0 |
| 2026-05-07 | 157.25 | 157.25 | 157.25 | 157.25 | 49.697 | 0 |
| 2026-05-06 | 157.25 | 157.25 | 157.25 | 157.25 | 49.697 | 0 |
| 2026-05-05 | 157.25 | 157.25 | 157.25 | 157.25 | 49.697 | 0 |
| 2026-05-04 | 161.00 | 161.00 | 157.20 | 157.25 | 49.697 | 1,005 |
| 2026-04-30 | 155.00 | 155.00 | 147.50 | 153.17 | 48.407 | 1,158 |
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.