International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 3,496.73 | 3,515.12 | 3,453.70 | 3,469.35 | 3,164.63 | 375 |
| 2024-06-03 | 3,525.27 | 3,540.92 | 3,482.99 | 3,494.74 | 3,187.79 | 374 |
| 2024-05-31 | 3,509.11 | 3,513.20 | 3,466.82 | 3,478.64 | 3,173.11 | 33,599 |
| 2024-05-30 | 3,500.28 | 3,515.97 | 3,442.19 | 3,486.93 | 3,180.67 | 32,223 |
| 2024-05-29 | 3,531.79 | 3,531.79 | 3,477.13 | 3,500.69 | 3,193.22 | 1,658 |
| 2024-05-28 | 3,532.77 | 3,561.73 | 3,528.08 | 3,548.82 | 3,237.12 | 1,315 |
| 2024-05-24 | 3,552.22 | 3,617.13 | 3,549.08 | 3,571.85 | 3,258.13 | 133,169 |
| 2024-05-23 | 3,342.64 | 3,459.07 | 3,329.27 | 3,459.07 | 3,155.26 | 261,770 |
| 2024-05-22 | 3,228.68 | 3,292.73 | 3,222.00 | 3,289.59 | 2,969.54 | 167,449 |
| 2024-05-21 | 3,260.76 | 3,301.53 | 3,249.99 | 3,252.51 | 2,936.06 | 262,704 |
| 2024-05-20 | 3,216.75 | 3,249.01 | 3,197.07 | 3,238.78 | 2,923.67 | 1,760 |
| 2024-05-17 | 3,193.29 | 3,217.70 | 3,174.39 | 3,205.09 | 2,893.26 | 948 |
| 2024-05-16 | 3,125.39 | 3,207.17 | 3,094.29 | 3,179.94 | 2,870.55 | 329,290 |
| 2024-05-15 | 3,134.17 | 3,177.45 | 3,129.23 | 3,149.62 | 2,843.19 | 615,004 |
| 2024-05-14 | 3,151.16 | 3,151.16 | 3,109.86 | 3,124.95 | 2,820.92 | 69 |
| 2024-05-13 | 3,068.66 | 3,125.97 | 3,064.68 | 3,125.57 | 2,821.48 | 377 |
| 2024-05-10 | 3,169.70 | 3,189.29 | 3,063.76 | 3,068.96 | 2,770.37 | 4,034 |
| 2024-05-09 | 3,123.28 | 3,189.61 | 3,123.28 | 3,172.83 | 2,864.14 | 2,672 |
| 2024-05-08 | 3,053.59 | 3,121.62 | 3,053.59 | 3,120.82 | 2,817.19 | 129,073 |
| 2024-05-07 | 3,066.32 | 3,253.54 | 2,949.21 | 3,124.08 | 2,820.13 | 636,566 |
| 2024-05-03 | 2,869.61 | 2,884.36 | 2,851.33 | 2,864.51 | 2,585.82 | 124,960 |
| 2024-05-02 | 2,844.90 | 2,846.50 | 2,819.27 | 2,844.90 | 2,568.11 | 291,982 |
| 2024-05-01 | 2,786.36 | 2,806.37 | 2,765.39 | 2,803.97 | 2,531.17 | 130,031 |
| 2024-04-30 | 2,797.59 | 2,797.59 | 2,768.84 | 2,795.19 | 2,523.24 | 1,383 |
| 2024-04-29 | 2,726.06 | 2,822.65 | 2,726.06 | 2,822.65 | 2,548.03 | 1,621,754 |
| 2024-04-26 | 2,705.94 | 2,718.77 | 2,672.23 | 2,707.35 | 2,443.94 | 968 |
| 2024-04-25 | 2,691.65 | 2,742.42 | 2,642.01 | 2,680.44 | 2,419.65 | 103,806 |
| 2024-04-24 | 2,769.45 | 2,779.59 | 2,728.11 | 2,753.85 | 2,485.92 | 3,804 |
| 2024-04-23 | 2,728.92 | 2,771.55 | 2,719.27 | 2,766.88 | 2,497.69 | 3,317 |
| 2024-04-22 | 2,862.59 | 2,867.45 | 2,810.69 | 2,832.58 | 2,557.00 | 32 |
| 2024-04-19 | 2,814.98 | 2,860.51 | 2,784.25 | 2,839.10 | 2,562.88 | 2,920 |
| 2024-04-18 | 2,832.35 | 2,862.08 | 2,819.49 | 2,827.53 | 2,552.43 | 1,256 |
| 2024-04-17 | 2,902.58 | 2,902.58 | 2,817.61 | 2,830.13 | 2,554.79 | 27,060 |
| 2024-04-16 | 2,973.68 | 2,973.68 | 2,880.05 | 2,893.47 | 2,611.96 | 41,807 |
| 2024-04-15 | 3,034.42 | 3,037.63 | 2,944.86 | 2,952.57 | 2,665.31 | 843 |
| 2024-04-12 | 2,979.78 | 3,029.54 | 2,968.92 | 2,978.57 | 2,688.78 | 1,874 |
| 2024-04-11 | 3,042.00 | 3,052.04 | 3,012.10 | 3,030.47 | 2,735.63 | 640 |
| 2024-04-10 | 2,975.13 | 3,021.37 | 2,972.31 | 3,017.79 | 2,724.18 | 118,886 |
| 2024-04-09 | 3,005.80 | 3,043.76 | 2,978.19 | 2,988.44 | 2,697.69 | 61,321 |
| 2024-04-08 | 3,084.53 | 3,084.53 | 3,000.71 | 3,012.57 | 2,719.47 | 1,736 |
| 2024-04-05 | 3,075.28 | 3,111.75 | 3,044.36 | 3,050.70 | 2,753.89 | 1,290 |
| 2024-04-04 | 3,103.37 | 3,125.94 | 3,072.19 | 3,107.71 | 2,805.35 | 143,217 |
| 2024-04-03 | 3,075.92 | 3,098.11 | 3,065.38 | 3,085.82 | 2,785.60 | 231,213 |
| 2024-04-02 | 3,104.04 | 3,104.04 | 3,051.12 | 3,054.31 | 2,757.15 | 2,328 |
| 2024-03-28 | 3,110.23 | 3,125.27 | 3,056.64 | 3,071.44 | 2,772.62 | 5,730 |
| 2024-03-27 | 3,004.87 | 3,101.47 | 2,983.49 | 3,096.72 | 2,795.43 | 25,318 |
| 2024-03-26 | 3,248.21 | 3,268.80 | 2,962.35 | 3,030.84 | 2,735.97 | 5,508 |
| 2024-03-25 | 3,155.52 | 3,222.35 | 3,135.75 | 3,221.16 | 2,907.77 | 2,015 |
| 2024-03-22 | 3,181.12 | 3,181.12 | 3,145.41 | 3,147.79 | 2,841.53 | 1,466 |
| 2024-03-21 | 3,098.48 | 3,147.03 | 3,088.71 | 3,145.15 | 2,839.15 | 2,030 |
| 2024-03-20 | 3,089.97 | 3,173.36 | 3,045.51 | 3,073.84 | 2,774.78 | 3,534 |
| 2024-03-19 | 2,839.95 | 3,055.41 | 2,796.68 | 3,049.21 | 2,752.54 | 13,723 |
| 2024-03-18 | 2,859.61 | 2,859.61 | 2,763.79 | 2,765.36 | 2,496.32 | 2,475 |
| 2024-03-15 | 2,844.70 | 2,849.41 | 2,807.02 | 2,807.02 | 2,533.92 | 1,382 |
| 2024-03-14 | 2,843.47 | 2,857.34 | 2,830.92 | 2,850.53 | 2,573.20 | 1,943 |
| 2024-03-13 | 2,838.05 | 2,860.72 | 2,818.52 | 2,818.52 | 2,544.30 | 401 |
| 2024-03-12 | 2,868.32 | 2,868.32 | 2,822.17 | 2,824.91 | 2,550.06 | 428 |
| 2024-03-11 | 2,818.10 | 2,874.32 | 2,804.83 | 2,874.32 | 2,594.67 | 2,569 |
| 2024-03-08 | 2,785.07 | 2,810.75 | 2,773.75 | 2,808.68 | 2,535.42 | 2,513 |
| 2024-03-07 | 2,806.99 | 2,827.32 | 2,796.04 | 2,805.43 | 2,532.48 | 841 |
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.