International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	221.21	221.21	221.21	221.21	68.543	0
2026-01-28	221.21	221.21	221.21	221.21	68.543	0
2026-01-27	221.21	221.21	221.21	221.21	68.543	300
2026-01-26	228.35	228.35	228.35	228.35	70.756	0
2026-01-23	221.32	228.35	221.32	228.35	70.756	5,895
2026-01-22	225.87	225.87	225.87	225.87	69.987	0
2026-01-21	225.87	225.87	225.87	225.87	69.987	0
2026-01-20	225.87	225.87	225.87	225.87	69.987	300
2026-01-19	227.72	227.72	227.72	227.72	70.560	0
2026-01-16	227.72	227.72	227.72	227.72	70.560	0
2026-01-15	227.72	227.72	227.72	227.72	70.560	0
2026-01-14	227.72	227.72	227.72	227.72	70.560	0
2026-01-13	227.72	227.72	227.72	227.72	70.560	15
2026-01-12	225.00	225.00	225.00	225.00	69.717	0
2026-01-09	225.00	225.00	225.00	225.00	69.717	0
2026-01-08	225.00	225.00	225.00	225.00	69.717	3
2026-01-07	220.68	220.68	220.68	220.68	68.379	0
2026-01-06	220.68	220.68	220.68	220.68	68.379	303
2026-01-05	220.91	220.91	220.91	220.91	68.450	0
2026-01-02	220.91	220.91	220.91	220.91	68.450	0
2025-12-30	220.91	220.91	220.91	220.91	68.450	0
2025-12-29	220.91	220.91	220.91	220.91	68.450	3
2025-12-26	213.14	213.14	213.14	213.14	66.043	0
2025-12-23	213.14	213.14	213.14	213.14	66.043	0
2025-12-22	213.14	213.14	213.14	213.14	66.043	0
2025-12-19	213.14	213.14	213.14	213.14	66.043	6
2025-12-18	209.21	209.21	209.21	209.21	64.825	0
2025-12-17	209.21	209.21	209.21	209.21	64.825	0
2025-12-16	209.21	209.21	209.21	209.21	64.825	0
2025-12-15	209.21	209.21	209.21	209.21	64.825	0
2025-12-12	209.21	209.21	209.21	209.21	64.825	0
2025-12-11	209.21	209.21	209.21	209.21	64.825	0
2025-12-10	209.21	209.21	209.21	209.21	64.825	0
2025-12-09	209.21	209.21	209.21	209.21	64.825	300
2025-12-08	212.51	212.51	212.51	212.51	65.847	6
2025-12-05	202.44	202.44	202.44	202.44	62.727	0
2025-12-04	202.44	202.44	202.44	202.44	62.727	0
2025-12-03	202.44	202.44	202.44	202.44	62.727	0
2025-12-02	205.59	205.59	202.44	202.44	62.727	603
2025-12-01	205.80	205.80	205.80	205.80	63.768	0
2025-11-28	205.80	205.80	205.80	205.80	63.768	0
2025-11-27	205.80	205.80	205.80	205.80	63.768	0
2025-11-26	205.80	205.80	205.80	205.80	63.768	0
2025-11-25	205.80	205.80	205.80	205.80	63.768	0
2025-11-24	206.39	206.39	205.80	205.80	63.768	600
2025-11-21	196.40	196.40	196.40	196.40	60.856	0
2025-11-19	196.40	196.40	196.40	196.40	60.856	0
2025-11-18	196.40	196.40	196.40	196.40	60.856	0
2025-11-17	197.60	197.60	196.40	196.40	60.856	435
2025-11-14	204.00	204.00	204.00	204.00	63.211	0
2025-11-13	204.00	204.00	204.00	204.00	63.211	0
2025-11-12	204.00	204.00	204.00	204.00	63.211	300
2025-11-11	202.71	202.71	201.85	201.85	60.944	312
2025-11-10	202.08	202.08	202.08	202.08	61.014	3
2025-11-07	199.00	199.00	199.00	199.00	60.084	12
2025-11-06	193.43	193.43	193.05	193.05	58.287	4,848
2025-11-05	196.00	196.00	194.88	194.88	58.840	18
2025-11-04	196.00	196.00	196.00	196.00	59.178	3
2025-11-03	199.93	199.93	197.40	197.40	59.601	6
2025-10-31	206.00	206.00	206.00	206.00	62.197	0

← NewerPage 4 of 21 · 1,252 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.