International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 206.00 | 206.00 | 206.00 | 206.00 | 62.197 | 15 |
| 2025-10-29 | 260.00 | 260.00 | 260.00 | 260.00 | 78.501 | 0 |
| 2025-10-28 | 260.00 | 260.00 | 260.00 | 260.00 | 78.501 | 0 |
| 2025-10-27 | 260.00 | 260.00 | 260.00 | 260.00 | 78.501 | 0 |
| 2025-10-24 | 260.00 | 260.00 | 260.00 | 260.00 | 78.501 | 0 |
| 2025-10-23 | 260.00 | 260.00 | 260.00 | 260.00 | 78.501 | 0 |
| 2025-10-22 | 259.74 | 260.00 | 259.74 | 260.00 | 78.501 | 1,500 |
| 2025-10-21 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-20 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-17 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-16 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-15 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-14 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-13 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-10 | 249.75 | 249.75 | 249.75 | 249.75 | 75.406 | 0 |
| 2025-10-09 | 249.24 | 249.75 | 249.24 | 249.75 | 75.406 | 960 |
| 2025-10-08 | 245.28 | 245.28 | 245.28 | 245.28 | 74.057 | 0 |
| 2025-10-07 | 245.28 | 245.28 | 245.28 | 245.28 | 74.057 | 0 |
| 2025-10-06 | 245.28 | 245.28 | 245.28 | 245.28 | 74.057 | 0 |
| 2025-10-03 | 245.28 | 245.28 | 245.28 | 245.28 | 74.057 | 0 |
| 2025-10-02 | 245.28 | 245.28 | 245.28 | 245.28 | 74.057 | 0 |
| 2025-10-01 | 245.28 | 245.28 | 245.28 | 245.28 | 74.057 | 0 |
| 2025-09-30 | 245.28 | 245.28 | 245.28 | 245.28 | 74.057 | 0 |
| 2025-09-29 | 244.08 | 245.28 | 244.08 | 245.28 | 74.057 | 15 |
| 2025-09-26 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-25 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-24 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-23 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-22 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-19 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-18 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-17 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-16 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-15 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 0 |
| 2025-09-12 | 247.00 | 247.00 | 247.00 | 247.00 | 74.576 | 30 |
| 2025-09-11 | 250.00 | 250.00 | 250.00 | 250.00 | 75.482 | 30 |
| 2025-09-10 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-09-09 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-09-08 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-09-05 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-09-04 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-09-03 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-09-02 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-09-01 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-29 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-28 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-27 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-26 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-25 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-22 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-21 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-20 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-19 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-18 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-15 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-14 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-13 | 273.00 | 273.00 | 273.00 | 273.00 | 82.426 | 0 |
| 2025-08-12 | 273.00 | 273.00 | 273.00 | 273.00 | 80.924 | 0 |
| 2025-08-11 | 273.00 | 273.00 | 273.00 | 273.00 | 80.924 | 0 |
| 2025-08-08 | 273.00 | 273.00 | 273.00 | 273.00 | 80.924 | 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.