International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2022-01-05 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2022-01-04 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2022-01-03 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-31 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-30 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-29 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-28 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-27 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 10 |
| 2021-12-24 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-23 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-22 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-21 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-20 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-17 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-16 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-15 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-14 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-13 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-10 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-09 | 975.00 | 975.00 | 975.00 | 975.00 | 783.40 | 0 |
| 2021-12-08 | 972.00 | 975.00 | 972.00 | 975.00 | 783.40 | 19 |
| 2021-12-07 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-12-06 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-12-03 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-12-02 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-12-01 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-30 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-29 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-26 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-25 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-24 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-23 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-22 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-19 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-18 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-17 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-16 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-12 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 815.94 | 0 |
| 2021-11-11 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-11-10 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-11-09 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-11-08 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-11-05 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-11-04 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-11-03 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-11-01 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-10-29 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 0 |
| 2021-10-28 | 1,015.50 | 1,015.50 | 1,015.50 | 1,015.50 | 808.33 | 15 |
| 2021-10-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 851.71 | 0 |
| 2021-10-26 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 851.71 | 0 |
| 2021-10-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 851.71 | 37 |
| 2021-10-22 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 819.17 | 0 |
| 2021-10-21 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 819.17 | 0 |
| 2021-10-20 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 819.17 | 0 |
| 2021-10-19 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 819.17 | 0 |
| 2021-10-18 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 819.17 | 0 |
| 2021-10-15 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 819.17 | 0 |
| 2021-10-14 | 1,029.11 | 1,029.11 | 1,029.11 | 1,029.11 | 819.17 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 7.8627 MXN |
| 2026-05-22 | 8.0218 MXN |
| 2026-02-23 | 7.9545 MXN |
| 2025-11-14 | 8.4684 MXN |
| 2025-08-15 | 8.6432 MXN |
| 2025-05-23 | 8.9274 MXN |
| 2025-02-24 | 9.4604 MXN |
| 2024-11-15 | 9.4446 MXN |
| 2024-08-15 | 8.6263 MXN |
| 2024-05-23 | 7.7386 MXN |
| 2024-02-21 | 7.8922 MXN |
| 2023-11-14 | 8.0417 MXN |
| 2023-08-14 | 7.8960 MXN |
| 2023-05-25 | 8.2428 MXN |
| 2023-02-16 | 8.5833 MXN |
| 2022-11-14 | 8.9723 MXN |
| 2022-08-12 | 9.2039 MXN |
| 2022-05-26 | 9.1511 MXN |
| 2022-02-17 | 9.3901 MXN |
| 2021-11-12 | 9.4759 MXN |
| 2021-08-13 | 9.6379 MXN |
| 2021-05-26 | 9.6418 MXN |
| 2021-02-17 | 9.8262 MXN |
| 2020-11-13 | 9.9635 MXN |
| 2020-08-13 | 10.8227 MXN |
| 2020-05-26 | 10.7970 MXN |
| 2020-02-20 | 9.1184 MXN |
| 2019-11-14 | 0.5125 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.