International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2,906.54	2,932.35	2,901.38	2,909.32	2,594.87	50
2023-12-05	2,943.91	2,948.66	2,893.95	2,899.50	2,586.11	655
2023-12-04	2,932.78	2,953.89	2,917.41	2,951.51	2,632.49	105
2023-12-01	2,909.05	2,981.87	2,892.43	2,962.08	2,641.93	3,327
2023-11-30	2,856.35	2,918.76	2,856.35	2,910.07	2,595.53	3,119
2023-11-29	2,719.43	2,827.33	2,706.83	2,827.33	2,521.74	542
2023-11-28	2,694.26	2,723.44	2,679.78	2,705.40	2,412.98	2,345
2023-11-27	2,597.37	2,738.96	2,582.69	2,694.93	2,403.65	2,128
2023-11-24	2,615.61	2,627.34	2,603.40	2,605.54	2,323.92	1,403
2023-11-22	2,606.32	2,637.94	2,601.82	2,630.55	2,346.23	1,543
2023-11-21	2,607.38	2,607.38	2,573.88	2,601.00	2,319.87	798
2023-11-20	2,587.49	2,633.75	2,545.72	2,608.94	2,326.95	2,631
2023-11-17	2,726.40	2,726.40	2,675.73	2,678.14	2,388.67	1,288
2023-11-16	2,738.64	2,738.64	2,664.68	2,686.39	2,396.03	470
2023-11-15	2,699.40	2,749.63	2,695.38	2,749.63	2,452.43	1,755
2023-11-14	2,601.05	2,686.95	2,593.02	2,682.13	2,392.23	2,237
2023-11-13	2,692.89	2,702.68	2,634.13	2,634.13	2,318.99	4,092
2023-11-10	2,720.04	2,737.67	2,686.02	2,701.60	2,378.38	1,062
2023-11-09	2,745.89	2,746.71	2,740.30	2,740.30	2,412.45	106
2023-11-07	2,772.58	2,774.21	2,745.75	2,749.00	2,420.12	213
2023-11-06	2,792.24	2,808.38	2,763.99	2,777.71	2,445.39	44,658
2023-11-03	2,785.91	2,823.89	2,776.21	2,818.13	2,480.97	247
2023-11-02	2,792.95	2,815.13	2,782.27	2,801.17	2,466.04	454
2023-11-01	2,788.68	2,798.58	2,763.94	2,769.71	2,438.35	405
2023-10-31	2,758.25	2,809.35	2,747.54	2,787.09	2,453.65	353
2023-10-30	2,734.57	2,756.78	2,729.63	2,740.32	2,412.48	680
2023-10-27	2,688.96	2,741.98	2,681.87	2,693.40	2,371.17	681
2023-10-26	2,721.44	2,772.10	2,666.56	2,739.12	2,411.41	594
2023-10-25	2,728.10	2,747.77	2,702.57	2,718.22	2,393.01	270
2023-10-24	2,689.99	2,731.04	2,680.95	2,726.12	2,399.97	1,252
2023-10-23	2,717.67	2,727.50	2,686.54	2,686.54	2,365.13	523
2023-10-20	2,823.16	2,833.04	2,738.38	2,754.02	2,424.54	1,694
2023-10-19	2,866.67	2,896.32	2,848.56	2,856.79	2,515.01	1,413
2023-10-18	2,937.59	2,947.47	2,882.43	2,904.66	2,557.15	2,187
2023-10-17	2,864.13	2,920.94	2,860.19	2,900.42	2,553.42	5,539
2023-10-16	2,889.19	2,897.58	2,865.58	2,883.63	2,538.64	152
2023-10-13	2,902.66	2,915.64	2,888.45	2,895.86	2,549.41	1,150
2023-10-12	2,889.19	2,893.28	2,857.36	2,857.36	2,515.51	298
2023-10-11	2,894.04	2,894.04	2,849.37	2,855.87	2,514.19	79
2023-10-10	2,888.61	2,915.53	2,888.61	2,904.11	2,556.66	366
2023-10-09	2,830.00	2,890.60	2,828.37	2,890.60	2,544.77	222
2023-10-06	2,862.01	2,871.44	2,837.81	2,855.85	2,514.18	1,518
2023-10-05	2,913.42	2,915.06	2,885.09	2,885.09	2,539.92	332
2023-10-04	2,938.88	2,940.53	2,901.34	2,908.95	2,560.93	703
2023-10-03	2,905.16	2,937.55	2,893.65	2,909.20	2,561.15	1,252
2023-10-02	2,924.26	2,924.39	2,889.38	2,921.21	2,571.72	1,144
2023-09-29	2,919.91	2,936.08	2,910.16	2,910.16	2,562.00	1,545
2023-09-28	2,875.90	2,879.28	2,875.90	2,879.28	2,534.81	97
2023-09-27	2,929.96	2,929.96	2,845.49	2,889.58	2,543.87	5,844
2023-09-26	2,853.05	2,853.05	2,835.18	2,835.18	2,495.98	10,410
2023-09-25	2,809.26	2,859.45	2,809.26	2,859.45	2,517.35	536
2023-09-22	2,808.33	2,846.29	2,807.52	2,825.71	2,487.65	1,787
2023-09-21	2,801.86	2,838.37	2,801.86	2,807.44	2,471.56	1,291
2023-09-20	2,757.64	2,758.29	2,738.77	2,739.74	2,411.96	58
2023-09-19	2,746.11	2,746.14	2,724.66	2,724.66	2,398.68	725
2023-09-18	2,772.21	2,772.21	2,758.30	2,758.30	2,428.31	264
2023-09-15	2,796.47	2,807.20	2,779.93	2,779.93	2,447.34	1,201
2023-09-14	2,777.13	2,790.32	2,777.13	2,777.13	2,444.88	775
2023-09-13	2,767.05	2,767.05	2,694.12	2,694.12	2,371.80	403
2023-09-12	2,788.79	2,808.78	2,773.24	2,777.86	2,445.52	649

← NewerPage 13 of 20 · 1,188 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.