International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3,078.28	3,078.28	3,046.30	3,046.30	2,586.25	7,301
2022-11-18	2,998.89	2,998.89	2,998.89	2,998.89	2,546.00	300
2022-11-17	2,994.91	3,024.03	2,986.93	3,024.03	2,567.34	46
2022-11-16	3,058.94	3,058.94	3,032.04	3,033.30	2,575.21	1,786
2022-11-15	3,086.49	3,086.49	3,036.00	3,036.00	2,577.51	310
2022-11-14	3,084.46	3,145.40	3,084.46	3,145.40	2,670.39	100
2022-11-11	3,007.98	3,119.98	3,000.99	3,119.98	2,619.84	610
2022-11-09	2,905.48	2,913.83	2,905.48	2,913.83	2,446.73	70
2022-11-08	2,918.67	2,918.67	2,912.44	2,912.44	2,445.57	699
2022-11-07	2,944.19	2,944.19	2,902.38	2,902.38	2,437.12	107
2022-11-04	2,951.24	2,985.82	2,924.65	2,941.05	2,469.59	387
2022-11-03	2,926.66	2,926.66	2,924.87	2,924.87	2,456.00	6,461
2022-11-02	2,951.17	2,956.47	2,951.17	2,956.47	2,482.54	68
2022-11-01	2,887.01	2,926.45	2,877.59	2,910.30	2,443.77	60
2022-10-31	2,927.87	2,942.62	2,927.00	2,930.30	2,460.56	3,099
2022-10-28	2,870.76	2,898.68	2,870.76	2,898.68	2,434.01	104
2022-10-27	2,799.41	2,892.67	2,799.41	2,892.67	2,428.97	82
2022-10-26	2,877.89	2,877.89	2,877.89	2,877.89	2,416.55	533
2022-10-25	2,889.98	2,897.65	2,873.22	2,897.65	2,433.15	601
2022-10-24	2,952.80	2,952.80	2,922.04	2,926.91	2,457.71	401
2022-10-21	2,860.47	2,928.98	2,860.47	2,928.98	2,459.46	200
2022-10-20	2,876.14	2,890.13	2,841.81	2,841.81	2,386.26	1,063
2022-10-19	2,947.42	2,947.42	2,888.36	2,888.36	2,425.35	337
2022-10-18	2,979.19	2,984.43	2,955.78	2,955.78	2,481.96	292
2022-10-17	2,920.13	2,928.00	2,891.20	2,891.20	2,427.73	987
2022-10-14	2,945.75	2,966.19	2,905.76	2,905.76	2,439.96	78
2022-10-13	2,760.13	2,885.18	2,760.13	2,885.18	2,422.68	602
2022-10-12	2,879.34	2,879.34	2,852.24	2,868.05	2,408.29	8,594
2022-10-11	2,803.99	2,877.05	2,803.99	2,877.05	2,415.85	38
2022-10-10	2,882.88	2,882.88	2,862.96	2,866.13	2,406.68	29
2022-10-07	2,851.75	2,892.17	2,835.14	2,839.90	2,384.66	9,535
2022-10-06	2,867.35	2,870.86	2,857.08	2,864.23	2,405.08	499
2022-10-05	2,899.32	2,926.01	2,889.10	2,926.01	2,456.96	1,057
2022-10-04	2,900.55	2,908.88	2,900.55	2,901.43	2,436.32	158
2022-10-03	2,857.27	2,898.94	2,857.27	2,898.94	2,434.23	224
2022-09-30	2,871.09	2,921.08	2,871.09	2,917.67	2,449.96	21
2022-09-29	2,885.68	2,885.68	2,852.87	2,857.86	2,399.73	257
2022-09-28	3,019.59	3,029.82	3,019.59	3,029.82	2,544.14	1
2022-09-27	2,985.62	3,002.14	2,945.24	2,948.49	2,475.84	10,975
2022-09-26	3,009.92	3,009.92	2,919.03	2,919.03	2,451.11	548
2022-09-23	3,049.36	3,050.54	2,997.34	2,997.34	2,516.86	88,195
2022-09-22	3,042.09	3,042.09	2,995.47	3,001.69	2,520.51	14,038
2022-09-21	3,073.73	3,073.73	3,073.73	3,073.73	2,581.01	7,092
2022-09-20	3,084.51	3,084.51	3,030.62	3,030.62	2,544.81	3,012
2022-09-16	3,213.07	3,222.25	3,060.44	3,060.44	2,569.84	956
2022-09-15	3,479.29	3,479.29	3,479.29	3,479.29	2,921.55	20
2022-09-14	3,475.91	3,475.91	3,415.42	3,415.42	2,867.92	30
2022-09-13	3,576.32	3,583.68	3,562.02	3,562.02	2,991.02	9,905
2022-09-12	3,583.79	3,642.31	3,583.79	3,624.36	3,043.37	4,181
2022-09-09	3,610.78	3,621.05	3,582.28	3,596.96	3,020.36	7,736
2022-09-08	3,584.21	3,584.21	3,572.98	3,572.98	3,000.22	344
2022-09-06	3,558.85	3,558.85	3,557.98	3,557.98	2,987.63	250
2022-09-02	3,613.24	3,615.92	3,613.24	3,615.92	3,036.28	48
2022-09-01	3,591.13	3,591.13	3,567.62	3,573.35	3,000.53	595
2022-08-31	3,629.25	3,629.25	3,574.68	3,599.24	3,022.27	3,721
2022-08-22	3,585.43	3,609.26	3,585.43	3,607.35	3,029.08	64,594
2022-08-18	3,653.78	3,668.78	3,653.78	3,668.78	3,080.66	60
2022-08-17	3,703.09	3,703.09	3,695.62	3,702.84	3,109.27	1
2022-08-16	3,719.61	3,719.61	3,719.61	3,719.61	3,123.35	44
2022-08-15	3,659.77	3,674.67	3,659.77	3,674.67	3,085.61	59

← NewerPage 17 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.