International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	256.00	256.00	256.00	256.00	74.483	0
2025-05-13	256.00	256.00	256.00	256.00	74.483	0
2025-05-12	256.00	256.00	256.00	256.00	74.483	0
2025-05-09	256.00	256.00	256.00	256.00	74.483	0
2025-05-08	256.00	256.00	256.00	256.00	74.483	0
2025-05-07	256.00	256.00	256.00	256.00	74.483	0
2025-05-06	256.00	256.00	256.00	256.00	74.483	0
2025-05-05	256.00	256.00	256.00	256.00	74.483	0
2025-05-02	249.66	256.00	249.44	256.00	74.483	3,003
2025-04-30	268.11	268.11	268.11	268.11	78.007	0
2025-04-29	268.11	268.11	268.11	268.11	78.007	0
2025-04-28	268.11	268.11	268.11	268.11	78.007	0
2025-04-25	268.11	268.11	268.11	268.11	78.007	0
2025-04-24	267.86	268.11	267.86	268.11	78.007	1,500
2025-04-23	271.66	271.66	271.66	271.66	79.039	750
2025-04-22	266.60	266.60	266.60	266.60	77.567	6
2025-04-17	273.64	273.64	273.64	273.64	79.615	0
2025-04-16	273.64	273.64	273.64	273.64	79.615	24
2025-04-15	282.70	282.70	282.70	282.70	82.251	474
2025-04-14	279.57	279.57	279.57	279.57	81.341	0
2025-04-11	279.57	279.57	279.57	279.57	81.341	0
2025-04-10	279.57	279.57	279.57	279.57	81.341	15
2025-04-09	264.60	264.60	264.60	264.60	76.985	150
2025-04-08	267.00	267.00	267.00	267.00	77.684	600
2025-04-07	305.88	305.88	305.88	305.88	88.996	0
2025-04-04	305.88	305.88	305.88	305.88	88.996	0
2025-04-03	305.88	305.88	305.88	305.88	88.996	0
2025-04-02	305.88	305.88	305.88	305.88	88.996	0
2025-04-01	305.88	305.88	305.88	305.88	88.996	0
2025-03-31	305.88	305.88	305.88	305.88	88.996	0
2025-03-28	314.57	314.57	305.88	305.88	88.996	156
2025-03-27	315.81	315.81	315.81	315.81	91.885	0
2025-03-26	315.81	315.81	315.81	315.81	91.885	0
2025-03-25	315.81	315.81	315.81	315.81	91.885	0
2025-03-24	315.81	315.81	315.81	315.81	91.885	0
2025-03-21	315.81	315.81	315.81	315.81	91.885	0
2025-03-20	315.81	315.81	315.81	315.81	91.885	0
2025-03-19	315.81	315.81	315.81	315.81	91.885	0
2025-03-18	315.81	315.81	315.81	315.81	91.885	0
2025-03-17	315.81	315.81	315.81	315.81	91.885	0
2025-03-14	315.81	315.81	315.81	315.81	91.885	0
2025-03-13	315.81	315.81	315.81	315.81	91.885	0
2025-03-12	315.81	315.81	315.81	315.81	91.885	0
2025-03-11	315.81	315.81	315.81	315.81	91.885	0
2025-03-10	315.81	315.81	315.81	315.81	91.885	0
2025-03-07	315.81	315.81	315.81	315.81	91.885	0
2025-03-06	315.81	315.81	315.81	315.81	91.885	0
2025-03-05	315.81	315.81	315.81	315.81	91.885	3
2025-02-28	327.64	327.64	327.64	327.64	95.327	3
2025-02-27	319.00	319.00	319.00	319.00	92.813	0
2025-02-26	319.00	319.00	319.00	319.00	92.813	0
2025-02-25	319.00	319.00	319.00	319.00	92.813	3
2025-02-24	310.00	317.00	310.00	317.00	92.231	1,200
2025-02-21	316.47	316.47	316.47	316.47	92.077	0
2025-02-20	316.47	316.47	316.47	316.47	92.077	12
2025-02-19	323.03	323.03	323.03	323.03	92.433	0
2025-02-18	323.03	323.03	323.03	323.03	92.433	0
2025-02-17	323.03	323.03	323.03	323.03	92.433	0
2025-02-14	323.03	323.03	323.03	323.03	92.433	300
2025-02-13	315.33	315.33	315.33	315.33	90.230	0

← NewerPage 7 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.