International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 56.510 | 56.510 | 56.510 | 56.510 | 56.510 | 1 |
| 2026-10-15 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 300 |
| 2026-10-14 | 53.340 | 53.340 | 53.340 | 53.340 | 53.340 | 1 |
| 2026-10-13 | 53.850 | 53.850 | 53.040 | 53.040 | 53.040 | 19 |
| 2026-10-12 | 53.850 | 53.850 | 53.850 | 53.850 | 53.850 | 0 |
| 2026-10-09 | 53.830 | 53.850 | 53.830 | 53.850 | 53.850 | 5 |
| 2026-10-08 | 53.740 | 53.740 | 53.740 | 53.740 | 53.740 | 0 |
| 2026-10-07 | 53.740 | 53.740 | 53.740 | 53.740 | 53.740 | 0 |
| 2026-10-06 | 53.740 | 53.740 | 53.740 | 53.740 | 53.740 | 1 |
| 2026-10-05 | 57.890 | 57.890 | 53.290 | 53.290 | 53.290 | 4 |
| 2026-10-02 | 57.890 | 57.890 | 57.890 | 57.890 | 57.890 | 0 |
| 2026-10-01 | 57.890 | 57.890 | 57.890 | 57.890 | 57.890 | 0 |
| 2026-09-30 | 57.890 | 57.890 | 57.890 | 57.890 | 57.890 | 2 |
| 2026-09-29 | 58.000 | 58.000 | 57.880 | 57.880 | 57.880 | 2 |
| 2026-09-28 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 4 |
| 2026-09-25 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 0 |
| 2026-09-24 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 0 |
| 2026-09-23 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 0 |
| 2026-09-22 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 0 |
| 2026-09-21 | 60.720 | 60.800 | 60.700 | 60.800 | 60.800 | 1,050 |
| 2026-09-18 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 411 |
| 2026-09-17 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2026-09-16 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2026-09-15 | 59.280 | 59.280 | 58.000 | 58.000 | 58.000 | 26 |
| 2026-09-14 | 59.500 | 59.500 | 59.280 | 59.280 | 59.280 | 441 |
| 2026-09-11 | 58.550 | 58.560 | 58.380 | 58.380 | 58.380 | 529 |
| 2026-09-10 | 60.350 | 60.350 | 60.350 | 60.350 | 60.350 | 2 |
| 2026-09-09 | 60.350 | 60.350 | 60.350 | 60.350 | 60.350 | 1 |
| 2026-09-08 | 64.070 | 64.070 | 62.510 | 63.050 | 63.050 | 320 |
| 2026-09-07 | 64.010 | 64.010 | 64.010 | 64.010 | 64.010 | 0 |
| 2026-09-04 | 64.370 | 64.370 | 64.010 | 64.010 | 64.010 | 212 |
| 2026-09-03 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 0 |
| 2026-09-02 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 0 |
| 2026-09-01 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 0 |
| 2026-08-31 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 0 |
| 2026-08-28 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 0 |
| 2026-08-27 | 70.550 | 70.550 | 70.550 | 70.550 | 70.550 | 316 |
| 2026-08-26 | 70.840 | 70.840 | 70.750 | 70.750 | 70.750 | 1,000 |
| 2026-08-25 | 71.540 | 71.540 | 71.540 | 71.540 | 71.540 | 0 |
| 2026-08-24 | 71.750 | 71.750 | 71.430 | 71.540 | 71.540 | 1,197 |
| 2026-08-21 | 209.19 | 209.19 | 209.19 | 209.19 | 69.730 | 0 |
| 2026-08-20 | 627.57 | 627.57 | 627.57 | 627.57 | 209.19 | 0 |
| 2026-08-19 | 209.19 | 209.19 | 209.19 | 209.19 | 69.730 | 0 |
| 2026-08-18 | 627.57 | 627.57 | 627.57 | 627.57 | 209.19 | 0 |
| 2026-08-17 | 209.19 | 209.19 | 209.19 | 209.19 | 69.730 | 0 |
| 2026-08-14 | 209.19 | 209.19 | 209.19 | 209.19 | 69.730 | 0 |
| 2026-08-13 | 209.19 | 209.19 | 209.19 | 209.19 | 69.730 | 0 |
| 2026-08-12 | 209.19 | 209.19 | 209.19 | 209.19 | 69.730 | 0 |
| 2026-08-11 | 209.19 | 209.19 | 209.19 | 209.19 | 68.143 | 0 |
| 2026-08-10 | 208.13 | 210.21 | 208.13 | 209.19 | 68.143 | 3,003 |
| 2026-08-07 | 208.13 | 208.13 | 208.13 | 208.13 | 67.797 | 0 |
| 2026-08-06 | 208.13 | 208.13 | 208.13 | 208.13 | 67.797 | 3 |
| 2026-08-05 | 209.78 | 209.78 | 209.78 | 209.78 | 68.335 | 0 |
| 2026-08-04 | 209.78 | 209.78 | 209.78 | 209.78 | 68.335 | 0 |
| 2026-08-03 | 209.78 | 209.78 | 209.78 | 209.78 | 68.335 | 15 |
| 2026-07-31 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-30 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-29 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-28 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
| 2026-07-27 | 186.96 | 186.96 | 186.96 | 186.96 | 60.901 | 0 |
Page 1 of 2 · 63 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.