International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	273.00	273.00	273.00	273.00	80.924	0
2025-08-06	273.00	273.00	273.00	273.00	80.924	0
2025-08-05	273.00	273.00	273.00	273.00	80.924	0
2025-08-04	273.00	273.00	273.00	273.00	80.924	0
2025-08-01	273.00	273.00	273.00	273.00	80.924	0
2025-07-31	273.00	273.00	273.00	273.00	80.924	3
2025-07-30	300.00	300.00	300.00	300.00	88.928	0
2025-07-29	300.00	300.00	300.00	300.00	88.928	0
2025-07-28	300.00	300.00	300.00	300.00	88.928	0
2025-07-25	300.00	300.00	300.00	300.00	88.928	0
2025-07-24	300.00	300.00	300.00	300.00	88.928	3
2025-07-23	299.00	299.00	299.00	299.00	88.631	3
2025-07-22	287.80	289.20	287.80	289.20	85.726	15
2025-07-21	286.40	287.40	286.40	287.40	85.193	15
2025-07-18	289.71	289.71	289.71	289.71	85.878	0
2025-07-17	289.71	289.71	289.71	289.71	85.878	0
2025-07-16	289.71	289.71	289.71	289.71	85.878	0
2025-07-15	289.71	289.71	289.71	289.71	85.878	0
2025-07-14	290.34	290.35	289.71	289.71	85.878	393
2025-07-11	254.54	254.54	254.54	254.54	75.452	0
2025-07-10	254.54	254.54	254.54	254.54	75.452	0
2025-07-09	254.54	254.54	254.54	254.54	75.452	0
2025-07-08	254.54	254.54	254.54	254.54	75.452	0
2025-07-07	254.54	254.54	254.54	254.54	75.452	0
2025-07-04	254.54	254.54	254.54	254.54	75.452	0
2025-07-03	254.54	254.54	254.54	254.54	75.452	0
2025-07-02	254.54	254.54	254.54	254.54	75.452	0
2025-07-01	254.54	254.54	254.54	254.54	75.452	0
2025-06-30	254.33	254.54	254.33	254.54	75.452	306
2025-06-27	252.72	252.72	252.72	252.72	74.913	0
2025-06-26	252.72	252.72	252.72	252.72	74.913	0
2025-06-25	252.72	252.72	252.72	252.72	74.913	0
2025-06-24	252.72	252.72	252.72	252.72	74.913	0
2025-06-23	252.72	252.72	252.72	252.72	74.913	0
2025-06-20	253.05	253.05	252.72	252.72	74.913	3,000
2025-06-18	254.31	254.31	254.31	254.31	75.384	0
2025-06-17	254.31	254.31	254.31	254.31	75.384	1,500
2025-06-16	260.92	260.92	260.92	260.92	77.343	0
2025-06-13	260.92	260.92	260.92	260.92	77.343	0
2025-06-12	260.55	260.92	260.55	260.92	77.343	1,200
2025-06-11	264.84	264.84	264.84	264.84	78.505	0
2025-06-10	264.84	264.84	264.84	264.84	78.505	600
2025-06-09	264.23	264.23	264.23	264.23	78.325	0
2025-06-06	269.33	269.33	264.23	264.23	78.325	900
2025-06-05	274.21	274.21	274.21	274.21	81.283	0
2025-06-04	274.21	274.21	274.21	274.21	81.283	0
2025-06-03	274.21	274.21	274.21	274.21	81.283	0
2025-06-02	274.21	274.21	274.21	274.21	81.283	0
2025-05-30	274.21	274.21	274.21	274.21	81.283	0
2025-05-29	274.21	274.21	274.21	274.21	81.283	0
2025-05-28	274.21	274.21	274.21	274.21	81.283	0
2025-05-27	273.42	274.21	273.42	274.21	81.283	4,803
2025-05-26	279.58	279.58	279.58	279.58	82.875	0
2025-05-23	279.58	279.58	279.58	279.58	82.875	0
2025-05-22	279.58	279.58	279.58	279.58	82.875	0
2025-05-21	279.58	279.58	279.58	279.58	82.875	0
2025-05-20	279.58	279.58	279.58	279.58	81.344	0
2025-05-19	279.58	279.58	279.58	279.58	81.344	0
2025-05-16	279.58	279.58	279.58	279.58	81.344	0
2025-05-15	279.58	279.58	279.58	279.58	81.344	3,000

← NewerPage 6 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.