International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,607.18 | 3,613.78 | 3,607.18 | 3,613.78 | 3,034.48 | 23 |
| 2022-08-11 | 3,600.66 | 3,600.66 | 3,600.66 | 3,600.66 | 2,994.81 | 107 |
| 2022-08-10 | 3,524.57 | 3,566.97 | 3,524.57 | 3,558.41 | 2,959.67 | 50 |
| 2022-08-08 | 3,496.66 | 3,529.33 | 3,496.66 | 3,529.33 | 2,935.49 | 43 |
| 2022-08-04 | 3,502.75 | 3,511.73 | 3,496.14 | 3,511.73 | 2,920.85 | 1 |
| 2022-08-03 | 3,526.21 | 3,526.21 | 3,526.21 | 3,526.21 | 2,932.89 | 1 |
| 2022-08-01 | 3,463.61 | 3,488.85 | 3,463.61 | 3,473.38 | 2,888.95 | 2 |
| 2022-07-27 | 3,473.94 | 3,487.16 | 3,473.94 | 3,479.51 | 2,894.05 | 3,004 |
| 2022-07-25 | 3,592.36 | 3,616.19 | 3,592.36 | 3,616.19 | 3,007.73 | 54 |
| 2022-07-22 | 3,606.69 | 3,613.17 | 3,575.55 | 3,575.55 | 2,973.93 | 241 |
| 2022-07-18 | 3,500.21 | 3,500.21 | 3,465.70 | 3,471.93 | 2,887.75 | 525 |
| 2022-07-15 | 3,538.33 | 3,538.33 | 3,538.33 | 3,538.33 | 2,942.97 | 2 |
| 2022-07-13 | 3,543.12 | 3,543.12 | 3,506.76 | 3,506.76 | 2,916.71 | 41 |
| 2022-07-12 | 3,542.77 | 3,542.77 | 3,540.25 | 3,540.25 | 2,944.57 | 13 |
| 2022-07-11 | 3,562.47 | 3,585.19 | 3,533.87 | 3,548.84 | 2,951.72 | 6,965 |
| 2022-07-08 | 3,572.26 | 3,586.40 | 3,551.51 | 3,564.78 | 2,964.97 | 5 |
| 2022-07-06 | 3,460.96 | 3,488.67 | 3,460.96 | 3,488.67 | 2,901.66 | 113 |
| 2022-07-05 | 3,470.56 | 3,470.56 | 3,410.90 | 3,436.93 | 2,858.63 | 806 |
| 2022-07-01 | 3,496.31 | 3,496.31 | 3,430.93 | 3,430.93 | 2,853.64 | 18 |
| 2022-06-30 | 3,447.72 | 3,447.72 | 3,434.48 | 3,434.48 | 2,856.59 | 311 |
| 2022-06-28 | 3,528.98 | 3,528.98 | 3,495.37 | 3,502.75 | 2,913.38 | 4 |
| 2022-06-27 | 3,475.58 | 3,475.58 | 3,475.58 | 3,475.58 | 2,890.78 | 1 |
| 2022-06-24 | 3,373.47 | 3,374.29 | 3,367.78 | 3,374.29 | 2,806.53 | 11 |
| 2022-06-23 | 3,347.86 | 3,358.46 | 3,314.46 | 3,314.46 | 2,756.77 | 3 |
| 2022-06-22 | 3,373.14 | 3,373.14 | 3,330.49 | 3,355.28 | 2,790.72 | 549 |
| 2022-06-21 | 3,424.92 | 3,424.92 | 3,405.06 | 3,415.97 | 2,841.20 | 3 |
| 2022-06-16 | 3,518.94 | 3,518.94 | 3,445.70 | 3,462.32 | 2,879.75 | 46 |
| 2022-06-15 | 3,622.28 | 3,634.71 | 3,622.28 | 3,634.71 | 3,023.13 | 1 |
| 2022-06-14 | 3,601.98 | 3,663.38 | 3,594.49 | 3,626.14 | 3,016.01 | 1,929 |
| 2022-06-13 | 3,648.47 | 3,648.47 | 3,602.72 | 3,602.72 | 2,996.53 | 219 |
| 2022-06-10 | 3,625.02 | 3,655.00 | 3,625.02 | 3,655.00 | 3,040.01 | 636 |
| 2022-06-09 | 3,713.42 | 3,728.09 | 3,702.66 | 3,728.09 | 3,100.80 | 852 |
| 2022-06-08 | 3,786.80 | 3,793.58 | 3,786.80 | 3,793.17 | 3,154.93 | 1,000 |
| 2022-06-07 | 3,740.41 | 3,800.82 | 3,733.26 | 3,800.82 | 3,161.29 | 1,199 |
| 2022-06-06 | 3,732.98 | 3,790.71 | 3,730.19 | 3,779.57 | 3,143.62 | 5,597 |
| 2022-06-01 | 3,860.28 | 3,860.28 | 3,764.01 | 3,764.01 | 3,130.68 | 530 |
| 2022-05-31 | 3,861.86 | 3,883.84 | 3,859.76 | 3,867.73 | 3,216.95 | 3,488 |
| 2022-05-27 | 3,891.36 | 3,891.36 | 3,849.54 | 3,875.69 | 3,223.57 | 102 |
| 2022-05-26 | 3,856.62 | 3,870.69 | 3,855.03 | 3,870.69 | 3,219.41 | 1,001 |
| 2022-05-25 | 3,725.64 | 3,787.81 | 3,725.64 | 3,787.81 | 3,122.10 | 893 |
| 2022-05-24 | 3,802.00 | 3,802.00 | 3,697.80 | 3,697.80 | 3,047.91 | 533 |
| 2022-05-23 | 3,784.30 | 3,817.71 | 3,784.30 | 3,817.71 | 3,146.74 | 8 |
| 2022-05-20 | 3,873.37 | 3,873.37 | 3,767.15 | 3,767.39 | 3,105.26 | 697 |
| 2022-05-19 | 3,828.36 | 3,828.36 | 3,828.36 | 3,828.36 | 3,155.52 | 10 |
| 2022-05-18 | 3,936.84 | 3,936.84 | 3,897.81 | 3,905.10 | 3,218.77 | 1,144 |
| 2022-05-17 | 3,897.20 | 3,934.49 | 3,855.90 | 3,934.49 | 3,242.99 | 58 |
| 2022-05-16 | 3,867.79 | 3,910.63 | 3,867.79 | 3,910.63 | 3,223.33 | 492 |
| 2022-05-13 | 3,914.73 | 3,924.31 | 3,913.59 | 3,924.31 | 3,234.60 | 126 |
| 2022-05-12 | 3,893.68 | 3,893.68 | 3,868.33 | 3,868.33 | 3,188.46 | 191 |
| 2022-05-11 | 3,910.86 | 3,967.99 | 3,910.86 | 3,967.99 | 3,270.61 | 40 |
| 2022-05-10 | 3,876.39 | 3,919.44 | 3,847.97 | 3,847.97 | 3,171.68 | 77 |
| 2022-05-09 | 3,911.75 | 3,939.54 | 3,900.38 | 3,910.13 | 3,222.92 | 290 |
| 2022-05-06 | 3,885.85 | 3,898.81 | 3,840.11 | 3,898.81 | 3,213.58 | 47 |
| 2022-05-05 | 3,880.88 | 3,898.25 | 3,855.98 | 3,855.98 | 3,178.29 | 242 |
| 2022-05-04 | 3,788.35 | 3,808.34 | 3,788.35 | 3,808.34 | 3,139.02 | 143 |
| 2022-04-29 | 3,755.08 | 3,755.08 | 3,755.08 | 3,755.08 | 3,095.12 | 100 |
| 2022-04-28 | 3,842.76 | 3,879.58 | 3,842.76 | 3,879.58 | 3,197.73 | 71 |
| 2022-04-27 | 3,795.59 | 3,795.59 | 3,795.59 | 3,795.59 | 3,128.51 | 30 |
| 2022-04-22 | 3,814.72 | 3,814.72 | 3,760.17 | 3,760.17 | 3,099.32 | 1,119 |
| 2022-04-21 | 3,824.34 | 3,845.06 | 3,824.34 | 3,824.34 | 3,152.21 | 247 |
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.