International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 315.33 | 315.33 | 315.33 | 315.33 | 90.230 | 0 |
| 2025-02-11 | 315.33 | 315.33 | 315.33 | 315.33 | 90.230 | 0 |
| 2025-02-10 | 315.33 | 315.33 | 315.33 | 315.33 | 90.230 | 300 |
| 2025-02-07 | 306.68 | 306.68 | 306.68 | 306.68 | 87.755 | 0 |
| 2025-02-06 | 306.68 | 306.68 | 306.68 | 306.68 | 87.755 | 0 |
| 2025-02-05 | 306.68 | 306.68 | 306.68 | 306.68 | 87.755 | 15 |
| 2025-02-04 | 317.72 | 317.72 | 314.97 | 314.97 | 90.127 | 462 |
| 2025-02-03 | 346.31 | 346.31 | 346.31 | 346.31 | 99.095 | 0 |
| 2025-01-31 | 346.31 | 346.31 | 346.31 | 346.31 | 99.095 | 0 |
| 2025-01-30 | 346.31 | 346.31 | 346.31 | 346.31 | 99.095 | 0 |
| 2025-01-29 | 346.31 | 346.31 | 346.31 | 346.31 | 99.095 | 0 |
| 2025-01-28 | 346.31 | 346.31 | 346.31 | 346.31 | 99.095 | 0 |
| 2025-01-27 | 346.31 | 346.31 | 346.31 | 346.31 | 99.095 | 150 |
| 2025-01-24 | 343.00 | 348.00 | 343.00 | 348.00 | 99.578 | 1,206 |
| 2025-01-23 | 343.07 | 346.09 | 343.07 | 346.09 | 99.032 | 1,203 |
| 2025-01-22 | 332.45 | 332.45 | 332.45 | 332.45 | 95.129 | 0 |
| 2025-01-21 | 332.45 | 332.45 | 332.45 | 332.45 | 95.129 | 0 |
| 2025-01-20 | 332.45 | 332.45 | 332.45 | 332.45 | 95.129 | 0 |
| 2025-01-17 | 332.45 | 332.45 | 332.45 | 332.45 | 95.129 | 0 |
| 2025-01-16 | 332.45 | 332.45 | 332.45 | 332.45 | 95.129 | 0 |
| 2025-01-15 | 332.45 | 332.45 | 332.45 | 332.45 | 95.129 | 0 |
| 2025-01-14 | 332.45 | 332.45 | 332.45 | 332.45 | 95.129 | 9 |
| 2025-01-13 | 327.05 | 327.05 | 327.05 | 327.05 | 93.583 | 0 |
| 2025-01-10 | 327.05 | 327.05 | 327.05 | 327.05 | 93.583 | 0 |
| 2025-01-09 | 327.05 | 327.05 | 327.05 | 327.05 | 93.583 | 0 |
| 2025-01-08 | 327.05 | 327.05 | 327.05 | 327.05 | 93.583 | 0 |
| 2025-01-07 | 327.05 | 327.05 | 327.05 | 327.05 | 93.583 | 0 |
| 2025-01-06 | 327.05 | 327.05 | 327.05 | 327.05 | 93.583 | 0 |
| 2025-01-03 | 327.05 | 327.05 | 327.05 | 327.05 | 93.583 | 3 |
| 2025-01-02 | 330.00 | 335.00 | 327.95 | 327.95 | 93.841 | 39 |
| 2024-12-30 | 341.44 | 341.44 | 341.44 | 341.44 | 97.701 | 0 |
| 2024-12-27 | 341.44 | 341.44 | 341.44 | 341.44 | 97.701 | 0 |
| 2024-12-26 | 341.44 | 341.44 | 341.44 | 341.44 | 97.701 | 150 |
| 2024-12-23 | 328.35 | 328.35 | 328.35 | 328.35 | 93.955 | 0 |
| 2024-12-20 | 328.35 | 328.35 | 328.35 | 328.35 | 93.955 | 3 |
| 2024-12-19 | 327.56 | 327.56 | 327.56 | 327.56 | 93.729 | 150 |
| 2024-12-18 | 342.38 | 342.38 | 342.38 | 342.38 | 97.970 | 600 |
| 2024-12-17 | 334.40 | 334.40 | 334.40 | 334.40 | 95.687 | 0 |
| 2024-12-16 | 334.40 | 334.40 | 334.40 | 334.40 | 95.687 | 0 |
| 2024-12-13 | 334.40 | 334.40 | 334.40 | 334.40 | 95.687 | 0 |
| 2024-12-12 | 332.60 | 334.40 | 332.60 | 334.40 | 95.687 | 306 |
| 2024-12-11 | 339.15 | 339.15 | 339.15 | 339.15 | 97.046 | 0 |
| 2024-12-10 | 339.15 | 339.15 | 339.15 | 339.15 | 97.046 | 0 |
| 2024-12-09 | 338.46 | 339.15 | 338.46 | 339.15 | 97.046 | 33 |
| 2024-12-06 | 342.75 | 342.75 | 342.75 | 342.75 | 98.076 | 60 |
| 2024-12-05 | 339.36 | 339.36 | 339.36 | 339.36 | 97.106 | 90 |
| 2024-12-04 | 348.36 | 348.36 | 348.36 | 348.36 | 99.681 | 120 |
| 2024-12-03 | 352.80 | 356.00 | 352.80 | 356.00 | 101.87 | 3,162 |
| 2024-12-02 | 352.10 | 352.10 | 352.10 | 352.10 | 100.75 | 30 |
| 2024-11-29 | 357.16 | 357.70 | 350.38 | 350.38 | 100.26 | 2,730 |
| 2024-11-28 | 340.50 | 340.50 | 340.50 | 340.50 | 97.432 | 0 |
| 2024-11-27 | 340.50 | 340.50 | 340.50 | 340.50 | 97.432 | 60 |
| 2024-11-26 | 343.25 | 343.25 | 341.47 | 341.47 | 97.710 | 93 |
| 2024-11-25 | 346.22 | 346.22 | 346.22 | 346.22 | 99.069 | 30 |
| 2024-11-22 | 345.58 | 345.58 | 345.58 | 345.58 | 98.886 | 60 |
| 2024-11-21 | 339.00 | 339.00 | 339.00 | 339.00 | 97.003 | 60 |
| 2024-11-19 | 335.00 | 335.00 | 335.00 | 335.00 | 95.858 | 60 |
| 2024-11-18 | 329.15 | 331.25 | 329.01 | 331.25 | 94.785 | 1,260 |
| 2024-11-14 | 324.01 | 325.00 | 323.48 | 325.00 | 92.997 | 1,497 |
| 2024-11-13 | 320.00 | 330.70 | 320.00 | 330.70 | 94.628 | 1,530 |
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.