International Paper Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	2,835.51	2,848.06	2,789.61	2,796.28	2,524.23	1,066
2024-03-05	2,811.70	2,830.55	2,792.07	2,824.27	2,549.49	2,295
2024-03-04	2,804.27	2,857.03	2,797.18	2,835.37	2,559.52	534
2024-03-01	2,789.74	2,808.43	2,766.03	2,766.03	2,496.92	428
2024-02-29	2,780.74	2,837.27	2,767.70	2,800.11	2,527.68	6,220
2024-02-28	2,691.75	2,769.59	2,691.75	2,765.24	2,496.21	1,523
2024-02-27	2,675.13	2,702.72	2,671.19	2,695.63	2,433.37	486
2024-02-26	2,708.03	2,723.01	2,672.55	2,678.07	2,417.52	300
2024-02-23	2,709.51	2,733.67	2,708.97	2,723.90	2,458.89	362
2024-02-22	2,731.74	2,754.61	2,731.74	2,754.61	2,486.60	709
2024-02-21	2,797.72	2,803.35	2,748.64	2,750.23	2,482.65	1,274
2024-02-20	2,862.22	2,923.03	2,853.58	2,853.58	2,545.15	8,117
2024-02-16	2,786.43	2,834.90	2,776.90	2,826.16	2,520.69	1,966
2024-02-15	2,759.31	2,772.81	2,749.77	2,763.28	2,464.61	699
2024-02-14	2,770.63	2,776.66	2,735.97	2,735.97	2,440.25	1,521
2024-02-13	2,800.46	2,800.46	2,734.99	2,749.67	2,452.47	7,281
2024-02-12	2,796.40	2,852.05	2,793.39	2,850.46	2,542.37	498
2024-02-09	2,756.06	2,788.51	2,746.56	2,788.51	2,487.11	154
2024-02-08	2,716.75	2,769.43	2,694.86	2,769.43	2,470.09	1,201
2024-02-07	2,646.56	2,663.98	2,620.04	2,658.04	2,370.74	1,069
2024-02-06	2,620.55	2,653.25	2,610.22	2,646.79	2,360.71	2,314
2024-02-05	2,647.66	2,661.24	2,630.09	2,654.05	2,367.18	3,238
2024-02-02	2,682.28	2,690.90	2,619.16	2,662.45	2,374.68	2,853
2024-02-01	2,788.26	2,826.51	2,714.16	2,743.54	2,447.00	7,479
2024-01-31	2,856.02	2,858.38	2,815.58	2,830.20	2,524.30	2,674
2024-01-30	2,871.64	2,890.30	2,866.62	2,886.35	2,574.38	227
2024-01-29	2,939.62	2,952.24	2,887.17	2,887.17	2,575.11	769
2024-01-26	2,967.10	2,976.85	2,935.97	2,939.03	2,621.36	263
2024-01-25	2,912.88	2,977.05	2,879.41	2,943.98	2,625.78	4,675
2024-01-24	2,873.50	2,873.50	2,828.41	2,839.78	2,532.84	345
2024-01-23	2,882.80	2,914.82	2,870.56	2,870.56	2,560.30	744
2024-01-22	2,830.63	2,869.16	2,783.46	2,830.48	2,524.54	1,895
2024-01-19	2,891.54	2,891.54	2,847.00	2,889.59	2,577.27	1,712
2024-01-18	2,904.83	2,917.46	2,872.38	2,872.38	2,561.92	1,345
2024-01-17	2,932.42	2,945.45	2,910.30	2,924.52	2,608.42	662
2024-01-16	2,957.96	2,962.70	2,927.14	2,946.89	2,628.38	1,397
2024-01-12	2,981.75	2,991.03	2,939.31	2,946.75	2,628.25	1,193
2024-01-11	2,964.13	2,976.72	2,938.26	2,948.40	2,629.72	1,200
2024-01-10	2,956.07	2,957.42	2,935.56	2,935.57	2,618.28	2,496
2024-01-09	2,962.69	2,966.78	2,943.27	2,962.45	2,642.26	5,275
2024-01-08	2,906.55	2,936.51	2,906.55	2,927.73	2,611.28	1,213
2024-01-05	2,889.35	2,918.08	2,889.35	2,917.09	2,601.79	1,190
2024-01-04	2,860.95	2,880.15	2,860.95	2,879.60	2,568.35	648
2024-01-03	2,866.31	2,891.64	2,845.72	2,886.50	2,574.51	2,118
2024-01-02	2,869.42	2,915.36	2,869.42	2,915.36	2,600.25	241
2023-12-29	2,838.84	2,849.86	2,819.37	2,825.54	2,520.14	111
2023-12-28	2,842.60	2,855.13	2,833.20	2,834.77	2,528.37	891
2023-12-27	2,855.91	2,855.91	2,842.53	2,849.27	2,541.30	180
2023-12-22	2,871.19	2,893.99	2,871.19	2,884.46	2,572.69	144
2023-12-21	2,912.01	2,919.12	2,877.33	2,886.72	2,574.71	342
2023-12-20	2,898.76	2,916.91	2,894.81	2,914.55	2,599.53	357
2023-12-19	2,918.60	2,923.93	2,900.54	2,901.33	2,587.74	416
2023-12-18	2,975.96	2,981.10	2,945.40	2,947.09	2,628.55	540
2023-12-15	2,970.20	2,976.50	2,952.58	2,956.02	2,636.52	3,143
2023-12-14	2,892.52	2,993.61	2,892.52	2,968.44	2,647.60	200,473
2023-12-13	2,873.34	2,885.31	2,850.19	2,885.31	2,573.45	42
2023-12-12	2,937.31	2,937.31	2,868.46	2,874.27	2,563.60	892
2023-12-11	2,934.66	2,947.47	2,914.74	2,933.16	2,616.13	154
2023-12-08	2,938.46	2,946.43	2,916.93	2,938.73	2,621.09	4,001
2023-12-07	2,906.64	2,931.21	2,889.86	2,916.90	2,601.62	216

← NewerPage 12 of 20 · 1,195 trading daysOlder →

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.