International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2,516.62	2,530.66	2,516.62	2,518.64	2,190.28	1,509
2023-06-12	2,492.41	2,515.51	2,479.70	2,495.20	2,169.90	621
2023-06-09	2,525.34	2,525.34	2,508.57	2,513.02	2,185.39	147
2023-06-08	2,568.11	2,570.59	2,511.74	2,521.04	2,192.37	621
2023-06-07	2,492.18	2,561.75	2,492.18	2,556.94	2,223.59	537
2023-06-06	2,457.38	2,491.01	2,456.18	2,491.01	2,166.26	1,188
2023-06-05	2,462.64	2,469.02	2,462.64	2,468.93	2,147.06	271
2023-06-02	2,366.51	2,427.19	2,366.51	2,427.19	2,110.76	303,615
2023-06-01	2,359.43	2,359.43	2,317.24	2,333.71	2,029.46	2,076
2023-05-31	2,464.10	2,464.10	2,384.06	2,388.25	2,076.90	303,510
2023-05-30	2,476.23	2,476.23	2,424.55	2,424.55	2,108.46	303,551
2023-05-26	2,491.79	2,502.95	2,480.44	2,484.65	2,160.73	1,161
2023-05-25	2,506.79	2,508.21	2,468.28	2,488.55	2,164.12	4,739
2023-05-24	2,576.52	2,576.52	2,538.68	2,538.68	2,178.04	9,283
2023-05-23	2,543.65	2,593.28	2,543.65	2,577.18	2,211.07	5,950
2023-05-22	2,554.04	2,554.04	2,554.04	2,554.04	2,191.22	22
2023-05-19	2,594.57	2,594.57	2,572.82	2,572.82	2,207.33	263
2023-05-18	2,577.47	2,577.47	2,554.50	2,554.50	2,191.62	391
2023-05-17	2,537.20	2,568.08	2,528.38	2,568.08	2,203.27	361
2023-05-16	2,539.21	2,540.47	2,509.20	2,516.07	2,158.64	2,353
2023-05-15	2,541.97	2,549.04	2,515.43	2,549.04	2,186.93	1,076
2023-05-12	2,549.62	2,555.56	2,541.20	2,544.81	2,183.30	15,825
2023-05-11	2,531.44	2,531.44	2,525.69	2,525.69	2,166.90	100
2023-05-10	2,555.16	2,555.16	2,491.08	2,499.80	2,144.69	307
2023-05-09	2,549.25	2,553.84	2,547.66	2,552.36	2,189.78	116
2023-05-05	2,552.61	2,564.02	2,549.97	2,564.02	2,199.78	3,790
2023-05-04	2,544.57	2,546.12	2,532.32	2,544.25	2,182.82	590
2023-05-03	2,602.04	2,622.38	2,598.05	2,606.42	2,236.16	18,506
2023-05-02	2,631.52	2,631.52	2,566.11	2,585.61	2,218.30	1,079
2023-04-28	2,641.82	2,668.31	2,626.14	2,653.27	2,276.35	1,006
2023-04-27	2,662.71	2,662.71	2,602.49	2,611.38	2,240.41	1,379
2023-04-26	2,779.69	2,792.44	2,768.41	2,768.41	2,375.14	872
2023-04-25	2,808.53	2,811.70	2,794.87	2,794.87	2,397.84	2,663
2023-04-24	2,891.76	2,906.60	2,891.76	2,906.60	2,493.70	12,391
2023-04-21	2,915.27	2,915.27	2,915.27	2,915.27	2,501.13	38
2023-04-20	2,917.59	2,932.73	2,917.59	2,932.73	2,516.11	2,752
2023-04-19	2,917.99	2,917.99	2,917.99	2,917.99	2,503.47	12
2023-04-18	2,927.38	2,935.83	2,927.38	2,927.78	2,511.87	23
2023-04-17	2,906.94	2,906.94	2,906.94	2,906.94	2,493.99	4,804
2023-04-14	2,902.60	2,915.18	2,856.74	2,856.74	2,450.92	232
2023-04-13	2,897.57	2,897.57	2,876.98	2,885.33	2,475.44	430
2023-04-12	2,951.11	2,963.61	2,937.53	2,937.53	2,520.23	1,674
2023-04-11	2,934.52	2,966.58	2,932.11	2,962.16	2,541.36	1,511
2023-04-06	2,865.18	2,865.18	2,865.18	2,865.18	2,458.16	10
2023-04-05	2,813.32	2,850.26	2,813.32	2,839.10	2,435.78	254
2023-04-04	2,875.52	2,875.52	2,831.70	2,831.70	2,429.44	1,553
2023-04-03	2,909.98	2,927.32	2,899.09	2,900.61	2,488.56	172
2023-03-31	2,875.17	2,915.48	2,873.95	2,915.48	2,501.32	389
2023-03-30	2,871.34	2,871.34	2,861.59	2,861.59	2,455.07	27
2023-03-29	2,841.67	2,847.57	2,841.67	2,847.57	2,443.05	472
2023-03-28	2,809.11	2,809.11	2,809.11	2,809.11	2,410.05	20
2023-03-23	2,791.87	2,811.92	2,783.35	2,783.35	2,387.95	6,071
2023-03-22	2,884.47	2,889.97	2,846.46	2,846.46	2,442.09	2,250
2023-03-20	2,826.78	2,856.15	2,826.78	2,856.15	2,450.41	188
2023-03-17	2,846.91	2,846.91	2,760.56	2,775.07	2,380.85	11,497
2023-03-16	2,815.51	2,848.53	2,815.51	2,848.53	2,443.88	6
2023-03-15	2,860.53	2,878.36	2,844.26	2,847.60	2,443.08	167
2023-03-14	2,896.27	2,896.27	2,896.27	2,896.27	2,484.83	10
2023-03-13	2,879.65	2,879.65	2,874.00	2,874.00	2,465.73	62
2023-03-10	2,975.21	2,975.55	2,917.82	2,917.82	2,503.32	3,257

← NewerPage 15 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.