International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3,660.64 | 3,661.40 | 3,616.89 | 3,628.69 | 3,341.56 | 136,672 |
| 2024-08-29 | 3,707.67 | 3,707.67 | 3,652.95 | 3,664.35 | 3,374.40 | 183,161 |
| 2024-08-28 | 3,703.51 | 3,717.13 | 3,677.78 | 3,677.78 | 3,386.76 | 3,056 |
| 2024-08-27 | 3,650.31 | 3,703.20 | 3,650.31 | 3,692.62 | 3,400.43 | 20,325 |
| 2024-08-23 | 3,661.73 | 3,709.49 | 3,654.90 | 3,696.60 | 3,404.10 | 1,842 |
| 2024-08-22 | 3,680.25 | 3,684.79 | 3,658.08 | 3,671.82 | 3,381.28 | 487 |
| 2024-08-21 | 3,658.08 | 3,677.99 | 3,642.00 | 3,673.39 | 3,382.72 | 1,376 |
| 2024-08-20 | 3,647.74 | 3,666.16 | 3,631.24 | 3,631.24 | 3,343.90 | 65,054 |
| 2024-08-19 | 3,625.58 | 3,657.54 | 3,614.80 | 3,656.32 | 3,367.01 | 315 |
| 2024-08-16 | 3,605.48 | 3,650.47 | 3,584.53 | 3,641.16 | 3,353.04 | 2,223 |
| 2024-08-15 | 3,592.30 | 3,642.87 | 3,582.18 | 3,612.53 | 3,326.68 | 1,779 |
| 2024-08-14 | 3,566.55 | 3,628.16 | 3,522.37 | 3,610.27 | 3,293.18 | 5,831 |
| 2024-08-13 | 3,477.99 | 3,531.80 | 3,471.75 | 3,530.24 | 3,220.17 | 252 |
| 2024-08-12 | 3,492.36 | 3,498.22 | 3,470.54 | 3,479.26 | 3,173.68 | 1,335 |
| 2024-08-09 | 3,495.40 | 3,513.42 | 3,455.44 | 3,484.04 | 3,178.03 | 4,790 |
| 2024-08-08 | 3,504.66 | 3,539.27 | 3,500.73 | 3,509.38 | 3,201.15 | 755 |
| 2024-08-07 | 3,541.25 | 3,561.69 | 3,514.52 | 3,514.52 | 3,205.84 | 586 |
| 2024-08-06 | 3,442.18 | 3,552.08 | 3,442.18 | 3,550.38 | 3,238.55 | 2,605 |
| 2024-08-05 | 3,448.68 | 3,479.25 | 3,435.36 | 3,468.67 | 3,164.01 | 3,353 |
| 2024-08-02 | 3,563.78 | 3,573.97 | 3,509.55 | 3,554.41 | 3,242.22 | 47,390 |
| 2024-08-01 | 3,631.82 | 3,636.51 | 3,593.51 | 3,615.40 | 3,297.86 | 1,339 |
| 2024-07-31 | 3,592.20 | 3,599.21 | 3,562.61 | 3,594.54 | 3,278.82 | 439 |
| 2024-07-30 | 3,620.69 | 3,627.08 | 3,599.80 | 3,615.54 | 3,297.99 | 998 |
| 2024-07-29 | 3,642.24 | 3,652.36 | 3,598.65 | 3,636.79 | 3,317.37 | 6,045 |
| 2024-07-26 | 3,623.53 | 3,668.26 | 3,614.54 | 3,628.58 | 3,309.88 | 4,446 |
| 2024-07-25 | 3,467.56 | 3,599.58 | 3,466.00 | 3,594.92 | 3,279.18 | 2,418 |
| 2024-07-24 | 3,509.70 | 3,611.76 | 3,482.64 | 3,611.76 | 3,294.53 | 1,868 |
| 2024-07-23 | 3,579.04 | 3,579.04 | 3,533.33 | 3,558.12 | 3,245.61 | 2,418 |
| 2024-07-22 | 3,554.42 | 3,608.24 | 3,554.42 | 3,566.66 | 3,253.39 | 212,870 |
| 2024-07-19 | 3,539.89 | 3,556.34 | 3,523.01 | 3,546.63 | 3,235.12 | 111,017 |
| 2024-07-18 | 3,532.50 | 3,555.25 | 3,505.16 | 3,555.25 | 3,242.99 | 87,049 |
| 2024-07-17 | 3,480.00 | 3,513.05 | 3,478.46 | 3,498.44 | 3,191.17 | 22,434 |
| 2024-07-16 | 3,386.75 | 3,500.97 | 3,386.75 | 3,500.97 | 3,193.48 | 19,605 |
| 2024-07-15 | 3,351.17 | 3,405.48 | 3,351.17 | 3,391.23 | 3,093.37 | 14,635 |
| 2024-07-12 | 3,326.53 | 3,364.64 | 3,289.58 | 3,356.94 | 3,062.10 | 3,892 |
| 2024-07-11 | 3,302.48 | 3,333.98 | 3,289.84 | 3,289.88 | 3,000.92 | 53,124 |
| 2024-07-10 | 3,332.16 | 3,332.16 | 3,299.52 | 3,299.52 | 3,009.72 | 1,100 |
| 2024-07-09 | 3,334.77 | 3,359.77 | 3,332.42 | 3,358.21 | 3,063.25 | 65,781 |
| 2024-07-08 | 3,326.97 | 3,343.34 | 3,295.41 | 3,343.34 | 3,049.69 | 2,907 |
| 2024-07-05 | 3,390.12 | 3,393.63 | 3,327.25 | 3,345.19 | 3,051.38 | 150,228 |
| 2024-07-03 | 3,418.56 | 3,437.29 | 3,406.42 | 3,412.22 | 3,112.52 | 3,914 |
| 2024-07-02 | 3,385.00 | 3,410.64 | 3,368.44 | 3,410.64 | 3,111.08 | 680,500 |
| 2024-07-01 | 3,402.27 | 3,404.64 | 3,388.83 | 3,399.90 | 3,101.28 | 580,626 |
| 2024-06-28 | 3,426.15 | 3,429.32 | 3,374.73 | 3,416.66 | 3,116.57 | 39,341 |
| 2024-06-27 | 3,162.18 | 3,449.19 | 3,124.90 | 3,404.48 | 3,105.46 | 1,485,167 |
| 2024-06-26 | 3,663.80 | 3,695.49 | 3,663.80 | 3,680.48 | 3,357.22 | 73,458 |
| 2024-06-25 | 3,670.44 | 3,732.79 | 3,670.44 | 3,676.76 | 3,353.82 | 64,879 |
| 2024-06-24 | 3,697.30 | 3,725.71 | 3,668.97 | 3,725.71 | 3,398.48 | 2,092 |
| 2024-06-21 | 3,665.02 | 3,672.54 | 3,612.79 | 3,643.64 | 3,323.61 | 1,585 |
| 2024-06-20 | 3,640.92 | 3,685.46 | 3,636.58 | 3,668.86 | 3,346.62 | 8,933 |
| 2024-06-18 | 3,586.78 | 3,655.45 | 3,573.15 | 3,645.09 | 3,324.94 | 36,308 |
| 2024-06-17 | 3,544.81 | 3,570.05 | 3,507.99 | 3,570.05 | 3,256.49 | 4,392 |
| 2024-06-14 | 3,586.63 | 3,588.33 | 3,557.81 | 3,558.91 | 3,246.33 | 7,032 |
| 2024-06-13 | 3,519.37 | 3,599.26 | 3,509.44 | 3,599.26 | 3,283.13 | 2,804 |
| 2024-06-12 | 3,522.92 | 3,547.37 | 3,465.64 | 3,500.68 | 3,193.21 | 1,039 |
| 2024-06-11 | 3,549.54 | 3,549.54 | 3,515.71 | 3,525.94 | 3,216.26 | 46,309 |
| 2024-06-10 | 3,554.94 | 3,562.02 | 3,492.04 | 3,492.04 | 3,185.33 | 171 |
| 2024-06-07 | 3,465.79 | 3,637.54 | 3,456.35 | 3,588.37 | 3,273.20 | 6,646 |
| 2024-06-06 | 3,498.14 | 3,501.27 | 3,445.68 | 3,446.68 | 3,143.95 | 3,255 |
| 2024-06-05 | 3,452.60 | 3,463.57 | 3,417.20 | 3,463.57 | 3,159.37 | 31,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.3470 GBP |
| 2026-05-21 | 0.3470 GBP |
| 2026-02-20 | 0.3470 GBP |
| 2025-11-13 | 0.3470 GBP |
| 2025-08-15 | 0.3470 GBP |
| 2025-05-23 | 0.3470 GBP |
| 2025-02-24 | 0.3470 GBP |
| 2024-11-15 | 0.3470 GBP |
| 2024-08-15 | 0.3470 GBP |
| 2024-05-23 | 0.3470 GBP |
| 2024-02-21 | 0.3470 GBP |
| 2023-11-14 | 0.3470 GBP |
| 2023-08-14 | 0.3470 GBP |
| 2023-05-25 | 0.3470 GBP |
| 2023-02-16 | 0.3470 GBP |
| 2022-11-14 | 0.3470 GBP |
| 2022-08-12 | 0.3470 GBP |
| 2022-05-26 | 0.3470 GBP |
| 2022-02-17 | 0.3470 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.