International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3,051.03	3,051.03	3,051.03	3,051.03	2,617.61	2
2023-03-08	3,090.40	3,107.75	3,090.40	3,107.75	2,666.27	205
2023-03-07	3,078.28	3,078.28	3,051.75	3,051.75	2,618.23	16
2023-03-06	3,072.32	3,085.05	3,058.19	3,058.19	2,623.75	249
2023-03-03	3,138.22	3,160.98	3,119.93	3,160.98	2,711.93	1,537
2023-03-02	3,121.67	3,134.39	3,108.20	3,134.39	2,689.13	610
2023-03-01	3,043.53	3,079.00	3,034.37	3,079.00	2,641.60	2,068
2023-02-28	3,020.69	3,033.74	3,001.69	3,029.78	2,599.37	3,401
2023-02-27	3,080.24	3,080.24	3,076.92	3,076.92	2,639.82	200
2023-02-24	3,016.33	3,043.97	3,015.91	3,043.97	2,611.55	352
2023-02-23	3,042.73	3,044.39	3,022.41	3,023.89	2,594.33	1,110
2023-02-22	3,018.25	3,018.25	3,011.23	3,016.68	2,588.14	783
2023-02-21	3,088.27	3,088.27	2,963.88	2,963.88	2,542.84	527
2023-02-17	3,220.40	3,220.40	3,183.07	3,183.07	2,730.89	2,426
2023-02-16	3,188.20	3,188.20	3,188.20	3,188.20	2,735.29	75
2023-02-15	3,249.50	3,267.01	3,249.50	3,267.01	2,773.64	135
2023-02-14	3,219.00	3,232.52	3,212.27	3,212.27	2,727.16	461
2023-02-13	3,195.45	3,216.46	3,186.39	3,215.82	2,730.17	5,081
2023-02-10	3,143.55	3,168.42	3,143.55	3,168.42	2,689.93	2,139
2023-02-09	3,233.23	3,245.55	3,179.78	3,179.78	2,699.57	6,935
2023-02-08	3,308.50	3,308.50	3,286.23	3,290.33	2,793.43	2,291
2023-02-07	3,360.79	3,382.76	3,360.79	3,382.76	2,871.91	129
2023-02-06	3,406.65	3,406.65	3,369.99	3,369.99	2,861.06	537
2023-02-03	3,421.00	3,450.90	3,417.04	3,417.04	2,901.00	8,172
2023-02-02	3,360.72	3,382.62	3,338.81	3,376.58	2,866.65	557
2023-02-01	3,348.34	3,348.34	3,283.64	3,296.82	2,798.94	8,516
2023-01-31	3,254.81	3,379.21	3,254.81	3,379.21	2,868.88	1,189
2023-01-27	3,048.35	3,048.35	3,030.55	3,030.55	2,572.88	6
2023-01-26	2,968.68	2,979.24	2,968.68	2,979.18	2,529.27	64
2023-01-24	3,032.20	3,032.20	2,997.12	2,997.12	2,544.50	101
2023-01-20	2,993.73	3,004.65	2,993.73	3,004.65	2,550.89	80
2023-01-19	2,963.31	2,963.77	2,915.17	2,961.69	2,514.42	2,050
2023-01-18	3,010.01	3,010.41	3,010.01	3,010.41	2,555.78	150
2023-01-17	3,114.95	3,121.46	3,056.31	3,066.09	2,603.05	4,746
2023-01-12	3,094.76	3,127.80	3,094.76	3,127.80	2,655.45	910
2023-01-11	3,128.25	3,128.25	3,098.89	3,109.28	2,639.72	2,670
2023-01-10	3,013.09	3,055.49	3,013.09	3,055.49	2,594.05	2,461
2023-01-09	3,055.57	3,086.52	3,055.57	3,079.93	2,614.80	175
2023-01-06	3,041.13	3,050.26	3,041.13	3,050.26	2,589.62	45
2023-01-05	3,029.66	3,050.58	3,029.66	3,050.58	2,589.88	40
2023-01-04	3,022.50	3,022.50	3,021.26	3,021.26	2,564.99	160
2023-01-03	2,924.13	2,924.13	2,898.31	2,911.80	2,472.07	233
2022-12-29	2,868.05	2,901.65	2,868.05	2,901.23	2,463.09	167
2022-12-23	2,870.11	2,870.11	2,870.11	2,870.11	2,436.67	75
2022-12-22	2,832.99	2,832.99	2,809.17	2,809.17	2,384.93	410
2022-12-20	2,880.80	2,881.90	2,874.04	2,874.04	2,440.01	171
2022-12-19	2,956.75	2,956.75	2,893.12	2,893.12	2,456.21	494
2022-12-16	2,904.30	2,904.30	2,902.64	2,902.77	2,464.39	1,100
2022-12-15	2,974.30	2,981.26	2,974.30	2,976.35	2,526.86	28
2022-12-13	3,056.47	3,056.47	3,020.13	3,020.13	2,564.03	126
2022-12-12	2,950.30	2,980.82	2,950.30	2,980.82	2,530.66	5,746
2022-12-09	2,950.87	2,950.87	2,950.87	2,950.87	2,505.23	100
2022-12-07	2,978.80	2,978.80	2,978.80	2,978.80	2,528.95	10
2022-12-06	2,978.81	2,983.32	2,978.81	2,983.32	2,532.78	774
2022-12-05	3,003.64	3,003.64	3,003.64	3,003.64	2,550.04	15
2022-12-01	3,055.76	3,055.76	3,041.49	3,041.49	2,582.17	20
2022-11-29	2,985.83	3,026.67	2,985.83	3,026.67	2,569.59	14
2022-11-28	3,017.82	3,026.13	3,003.28	3,008.68	2,554.32	6,890
2022-11-25	3,042.83	3,042.83	3,021.33	3,041.88	2,582.50	6
2022-11-23	3,046.70	3,052.92	3,042.15	3,042.56	2,583.08	113

← NewerPage 16 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.