International Paper Company historical data

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

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

← NewerPage 3 of 21 · 1,247 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.