International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 165.00 | 165.00 | 165.00 | 165.00 | 52.146 | 0 |
| 2026-04-28 | 165.00 | 165.00 | 165.00 | 165.00 | 52.146 | 0 |
| 2026-04-27 | 165.00 | 165.00 | 165.00 | 165.00 | 52.146 | 3 |
| 2026-04-24 | 170.00 | 170.00 | 164.72 | 165.00 | 52.146 | 2,427 |
| 2026-04-23 | 186.13 | 186.13 | 186.13 | 186.13 | 58.824 | 0 |
| 2026-04-22 | 186.13 | 186.13 | 186.13 | 186.13 | 58.824 | 3 |
| 2026-04-20 | 186.13 | 186.13 | 186.13 | 186.13 | 58.824 | 0 |
| 2026-04-17 | 186.13 | 186.13 | 186.13 | 186.13 | 58.824 | 3 |
| 2026-04-16 | 182.34 | 182.34 | 182.34 | 182.34 | 57.626 | 3 |
| 2026-04-15 | 182.70 | 182.70 | 182.70 | 182.70 | 57.740 | 900 |
| 2026-04-14 | 183.05 | 183.05 | 183.05 | 183.05 | 57.851 | 0 |
| 2026-04-13 | 183.05 | 183.05 | 183.05 | 183.05 | 57.851 | 300 |
| 2026-04-10 | 183.55 | 183.55 | 183.55 | 183.55 | 58.009 | 300 |
| 2026-04-09 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-04-08 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-04-07 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-04-06 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-04-02 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-04-01 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-31 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-30 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-27 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-26 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-25 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-24 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-23 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 0 |
| 2026-03-20 | 178.58 | 178.58 | 178.58 | 178.58 | 56.438 | 120 |
| 2026-03-19 | 180.00 | 181.64 | 177.00 | 177.00 | 55.939 | 483 |
| 2026-03-18 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-17 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-16 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-13 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-12 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-11 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-10 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-09 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-06 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-05 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-04 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 0 |
| 2026-03-03 | 222.00 | 222.00 | 222.00 | 222.00 | 70.160 | 15 |
| 2026-03-02 | 244.00 | 244.00 | 244.00 | 244.00 | 77.113 | 0 |
| 2026-02-27 | 244.00 | 244.00 | 244.00 | 244.00 | 77.113 | 0 |
| 2026-02-26 | 244.00 | 244.00 | 244.00 | 244.00 | 77.113 | 0 |
| 2026-02-25 | 244.00 | 244.00 | 244.00 | 244.00 | 77.113 | 0 |
| 2026-02-24 | 244.00 | 244.00 | 244.00 | 244.00 | 77.113 | 0 |
| 2026-02-23 | 244.00 | 244.00 | 244.00 | 244.00 | 77.113 | 0 |
| 2026-02-20 | 244.00 | 244.00 | 244.00 | 244.00 | 77.113 | 300 |
| 2026-02-19 | 248.00 | 248.00 | 248.00 | 248.00 | 78.377 | 30 |
| 2026-02-18 | 250.00 | 250.00 | 250.00 | 250.00 | 77.464 | 0 |
| 2026-02-13 | 250.00 | 250.00 | 250.00 | 250.00 | 77.464 | 0 |
| 2026-02-12 | 250.00 | 250.00 | 250.00 | 250.00 | 77.464 | 0 |
| 2026-02-11 | 250.00 | 250.00 | 250.00 | 250.00 | 77.464 | 3 |
| 2026-02-10 | 248.17 | 248.69 | 248.17 | 248.49 | 76.996 | 603 |
| 2026-02-09 | 216.92 | 216.92 | 216.92 | 216.92 | 67.214 | 0 |
| 2026-02-06 | 216.92 | 216.92 | 216.92 | 216.92 | 67.214 | 0 |
| 2026-02-05 | 216.92 | 216.92 | 216.92 | 216.92 | 67.214 | 0 |
| 2026-02-04 | 216.92 | 216.92 | 216.92 | 216.92 | 67.214 | 0 |
| 2026-02-03 | 216.92 | 216.92 | 216.92 | 216.92 | 67.214 | 0 |
| 2026-02-02 | 216.92 | 216.92 | 216.92 | 216.92 | 67.214 | 300 |
| 2026-01-30 | 209.81 | 209.81 | 209.81 | 209.81 | 65.011 | 300 |
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.