International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2,787.76	2,791.75	2,774.87	2,774.87	2,442.89	940
2023-09-08	2,729.17	2,747.83	2,729.17	2,746.56	2,417.97	585
2023-09-07	2,671.22	2,693.60	2,671.22	2,693.60	2,371.34	219
2023-09-06	2,730.99	2,730.99	2,709.37	2,709.37	2,385.22	874
2023-09-05	2,787.85	2,787.85	2,752.10	2,752.10	2,422.84	217
2023-09-01	2,802.31	2,802.31	2,793.69	2,794.18	2,459.89	67
2023-08-31	2,756.97	2,756.97	2,753.42	2,753.42	2,424.01	129
2023-08-30	2,724.81	2,729.62	2,724.81	2,729.62	2,403.05	200
2023-08-29	2,749.82	2,750.80	2,744.75	2,747.13	2,418.47	478
2023-08-25	2,707.25	2,718.19	2,684.94	2,712.82	2,388.27	93,364
2023-08-24	2,688.60	2,688.60	2,674.63	2,674.63	2,354.64	190
2023-08-23	2,652.76	2,667.74	2,650.56	2,667.74	2,348.58	411
2023-08-21	2,704.06	2,704.06	2,646.81	2,653.09	2,335.68	262
2023-08-18	2,688.19	2,700.33	2,684.20	2,700.33	2,377.26	89
2023-08-17	2,695.68	2,695.78	2,695.60	2,695.60	2,373.10	579
2023-08-16	2,678.53	2,678.53	2,673.36	2,674.16	2,354.23	81
2023-08-15	2,722.53	2,722.53	2,701.50	2,701.50	2,378.30	113,483
2023-08-14	2,744.94	2,750.86	2,724.40	2,736.03	2,408.69	7,538
2023-08-11	2,787.68	2,799.48	2,786.85	2,798.99	2,434.09	269
2023-08-10	2,799.39	2,800.96	2,780.64	2,790.84	2,427.00	4,065
2023-08-09	2,805.79	2,821.24	2,805.79	2,812.54	2,445.87	814
2023-08-08	2,793.65	2,805.99	2,777.69	2,803.97	2,438.42	1,932
2023-08-07	2,844.79	2,849.22	2,827.30	2,827.30	2,458.70	299
2023-08-04	2,872.81	2,903.79	2,872.81	2,903.79	2,525.22	830
2023-08-03	2,866.09	2,917.84	2,866.09	2,917.84	2,537.44	3,265
2023-08-02	2,861.42	2,907.30	2,847.86	2,907.30	2,528.27	885
2023-08-01	2,795.63	2,821.79	2,795.63	2,821.79	2,453.91	43
2023-07-31	3,600.15	3,610.88	3,600.15	3,610.00	3,139.36	163
2023-07-28	2,791.51	2,805.41	2,785.68	2,785.68	2,422.51	466
2023-07-27	2,696.92	2,794.99	2,684.08	2,773.20	2,411.65	2,947
2023-07-26	2,630.62	2,630.62	2,599.31	2,610.18	2,269.89	1,099
2023-07-25	2,566.76	2,638.20	2,566.76	2,630.50	2,287.56	1,711
2023-07-24	2,495.71	2,527.70	2,495.71	2,527.70	2,198.16	10,747
2023-07-21	2,460.01	2,471.02	2,438.99	2,471.02	2,148.87	11,508
2023-07-20	2,451.37	2,451.37	2,445.92	2,450.00	2,130.59	1,700
2023-07-19	2,434.33	2,448.69	2,427.81	2,448.69	2,129.45	2,805
2023-07-18	2,360.02	2,407.42	2,356.97	2,385.25	2,074.28	1,316
2023-07-17	2,370.52	2,378.17	2,370.52	2,374.73	2,065.13	462
2023-07-14	2,419.48	2,419.48	2,398.75	2,401.19	2,088.15	59
2023-07-13	2,411.15	2,428.83	2,411.15	2,428.69	2,112.06	190,258
2023-07-12	2,474.42	2,483.65	2,453.80	2,453.80	2,133.90	871
2023-07-11	2,434.43	2,456.91	2,434.43	2,455.78	2,135.62	1,600
2023-07-10	2,432.41	2,463.11	2,429.84	2,432.02	2,114.96	4,886
2023-07-07	2,458.14	2,490.53	2,457.99	2,480.21	2,156.87	7,718
2023-07-06	2,436.30	2,465.36	2,430.39	2,465.36	2,143.95	1,955
2023-07-05	2,468.65	2,474.80	2,459.86	2,466.68	2,145.10	2,669
2023-07-03	2,521.77	2,548.49	2,519.90	2,542.26	2,210.82	2,463
2023-06-30	2,470.68	2,478.86	2,454.56	2,478.86	2,155.69	4,013
2023-06-29	2,473.05	2,504.52	2,471.07	2,504.52	2,178.00	4,164
2023-06-28	2,476.76	2,480.19	2,466.80	2,468.13	2,146.36	236
2023-06-27	2,444.58	2,491.96	2,444.58	2,488.43	2,164.01	4,362
2023-06-26	2,419.36	2,465.38	2,419.36	2,465.38	2,143.97	549
2023-06-23	2,380.94	2,404.11	2,380.94	2,400.96	2,087.95	757
2023-06-22	2,419.67	2,419.67	2,401.73	2,405.66	2,092.03	657
2023-06-21	2,425.04	2,477.85	2,425.04	2,462.14	2,141.15	897
2023-06-20	2,474.72	2,474.72	2,457.60	2,463.36	2,142.22	1,387
2023-06-19	2,480.95	2,480.95	2,480.95	2,480.95	2,157.51	283
2023-06-16	2,492.74	2,500.54	2,483.75	2,483.75	2,159.95	1,041
2023-06-15	2,472.95	2,482.20	2,472.25	2,480.95	2,157.51	543
2023-06-14	2,524.99	2,524.99	2,516.75	2,517.43	2,189.23	938

← NewerPage 14 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.