International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 330.50 | 330.50 | 326.37 | 328.68 | 94.050 | 45 |
| 2024-11-11 | 333.42 | 333.42 | 331.50 | 331.50 | 93.229 | 153 |
| 2024-11-08 | 337.42 | 337.42 | 337.42 | 337.42 | 94.894 | 60 |
| 2024-11-07 | 338.00 | 338.00 | 333.30 | 333.30 | 93.736 | 102 |
| 2024-11-06 | 336.17 | 336.17 | 336.17 | 336.17 | 94.543 | 120 |
| 2024-11-05 | 334.16 | 334.16 | 334.16 | 334.16 | 93.978 | 120 |
| 2024-11-04 | 326.80 | 326.80 | 326.80 | 326.80 | 91.908 | 90 |
| 2024-11-01 | 321.28 | 323.74 | 320.36 | 323.74 | 91.047 | 99 |
| 2024-10-31 | 323.19 | 323.40 | 322.50 | 323.40 | 90.951 | 54 |
| 2024-10-30 | 278.37 | 278.37 | 278.37 | 278.37 | 78.287 | 0 |
| 2024-10-29 | 278.37 | 278.37 | 278.37 | 278.37 | 78.287 | 0 |
| 2024-10-28 | 275.24 | 278.37 | 275.24 | 278.37 | 78.287 | 2,703 |
| 2024-10-25 | 277.76 | 277.76 | 277.76 | 277.76 | 78.116 | 150 |
| 2024-10-24 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-23 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-22 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-21 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 3 |
| 2024-10-18 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-17 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-16 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-15 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-14 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-11 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-10 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-09 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-08 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-07 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-04 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-03 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 0 |
| 2024-10-02 | 265.95 | 265.95 | 265.95 | 265.95 | 74.795 | 3 |
| 2024-10-01 | 266.49 | 266.49 | 266.49 | 266.49 | 74.946 | 0 |
| 2024-09-30 | 264.06 | 266.49 | 264.06 | 266.49 | 74.946 | 3,057 |
| 2024-09-27 | 267.20 | 267.20 | 267.20 | 267.20 | 75.146 | 0 |
| 2024-09-26 | 267.20 | 267.20 | 267.20 | 267.20 | 75.146 | 30 |
| 2024-09-25 | 264.06 | 264.06 | 264.06 | 264.06 | 74.263 | 480 |
| 2024-09-24 | 265.68 | 265.68 | 265.68 | 265.68 | 74.719 | 120 |
| 2024-09-23 | 272.70 | 272.70 | 272.70 | 272.70 | 76.693 | 0 |
| 2024-09-20 | 272.70 | 272.70 | 272.70 | 272.70 | 76.693 | 0 |
| 2024-09-19 | 272.70 | 272.70 | 272.70 | 272.70 | 76.693 | 0 |
| 2024-09-18 | 272.70 | 272.70 | 272.70 | 272.70 | 76.693 | 600 |
| 2024-09-17 | 271.89 | 271.89 | 271.89 | 271.89 | 76.465 | 0 |
| 2024-09-16 | 271.89 | 271.89 | 271.89 | 271.89 | 76.465 | 0 |
| 2024-09-13 | 271.89 | 271.89 | 271.89 | 271.89 | 76.465 | 600 |
| 2024-09-12 | 267.03 | 267.03 | 267.03 | 267.03 | 75.098 | 0 |
| 2024-09-11 | 267.03 | 267.03 | 267.03 | 267.03 | 75.098 | 0 |
| 2024-09-10 | 267.03 | 267.03 | 267.03 | 267.03 | 75.098 | 300 |
| 2024-09-09 | 268.34 | 268.34 | 268.34 | 268.34 | 75.467 | 0 |
| 2024-09-06 | 268.34 | 268.34 | 268.34 | 268.34 | 75.467 | 0 |
| 2024-09-05 | 268.34 | 268.34 | 268.34 | 268.34 | 75.467 | 0 |
| 2024-09-04 | 268.34 | 268.34 | 268.34 | 268.34 | 75.467 | 0 |
| 2024-09-03 | 268.34 | 268.34 | 268.34 | 268.34 | 75.467 | 0 |
| 2024-09-02 | 269.53 | 269.53 | 268.34 | 268.34 | 75.467 | 219 |
| 2024-08-30 | 272.14 | 274.59 | 268.92 | 274.32 | 77.148 | 3,123 |
| 2024-08-29 | 270.44 | 270.44 | 270.44 | 270.44 | 76.057 | 0 |
| 2024-08-28 | 270.44 | 270.44 | 270.44 | 270.44 | 76.057 | 0 |
| 2024-08-27 | 270.44 | 270.44 | 270.44 | 270.44 | 76.057 | 0 |
| 2024-08-26 | 270.53 | 270.54 | 270.44 | 270.44 | 76.057 | 603 |
| 2024-08-23 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-22 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 0 |
| 2024-08-21 | 250.50 | 250.50 | 250.50 | 250.50 | 70.449 | 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.