International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 3,750.14 | 3,781.04 | 3,750.14 | 3,781.04 | 3,116.51 | 1,500 |
| 2022-04-19 | 3,703.33 | 3,712.57 | 3,696.41 | 3,710.65 | 3,058.49 | 351 |
| 2022-04-12 | 3,597.32 | 3,597.32 | 3,576.99 | 3,576.99 | 2,948.33 | 90 |
| 2022-04-11 | 3,611.92 | 3,662.16 | 3,593.91 | 3,593.91 | 2,962.28 | 543 |
| 2022-04-08 | 3,488.49 | 3,589.19 | 3,488.49 | 3,589.19 | 2,958.38 | 36,384 |
| 2022-04-07 | 3,474.53 | 3,474.53 | 3,442.39 | 3,442.39 | 2,837.38 | 156 |
| 2022-04-06 | 3,496.70 | 3,496.70 | 3,472.55 | 3,492.11 | 2,878.37 | 187 |
| 2022-04-01 | 3,528.51 | 3,528.51 | 3,477.40 | 3,479.31 | 2,867.81 | 79 |
| 2022-03-31 | 3,504.35 | 3,546.79 | 3,504.35 | 3,538.53 | 2,916.62 | 473 |
| 2022-03-30 | 3,566.87 | 3,566.87 | 3,527.40 | 3,527.40 | 2,907.45 | 1 |
| 2022-03-29 | 3,555.88 | 3,555.88 | 3,549.03 | 3,549.03 | 2,925.28 | 1,013 |
| 2022-03-28 | 3,476.56 | 3,499.56 | 3,476.56 | 3,499.56 | 2,884.51 | 100 |
| 2022-03-24 | 3,432.57 | 3,432.57 | 3,417.02 | 3,417.02 | 2,816.47 | 60 |
| 2022-03-22 | 3,438.67 | 3,438.67 | 3,438.67 | 3,438.67 | 2,834.32 | 100 |
| 2022-03-21 | 3,371.20 | 3,374.60 | 3,371.20 | 3,374.60 | 2,781.51 | 16 |
| 2022-03-18 | 3,385.09 | 3,430.62 | 3,385.09 | 3,430.56 | 2,827.64 | 183 |
| 2022-03-16 | 3,331.17 | 3,383.48 | 3,330.02 | 3,362.86 | 2,771.83 | 463 |
| 2022-03-15 | 3,300.68 | 3,317.90 | 3,300.68 | 3,317.90 | 2,734.77 | 239 |
| 2022-03-14 | 3,290.16 | 3,302.42 | 3,278.66 | 3,278.66 | 2,702.43 | 3,250 |
| 2022-03-11 | 3,248.77 | 3,252.51 | 3,245.33 | 3,245.33 | 2,674.96 | 371 |
| 2022-03-10 | 3,167.54 | 3,190.77 | 3,164.87 | 3,164.87 | 2,608.64 | 243 |
| 2022-03-09 | 3,263.03 | 3,263.03 | 3,215.90 | 3,215.90 | 2,650.70 | 94 |
| 2022-03-08 | 3,134.51 | 3,212.08 | 3,101.79 | 3,204.76 | 2,641.52 | 2,321 |
| 2022-03-07 | 3,208.10 | 3,208.10 | 3,125.17 | 3,135.78 | 2,584.66 | 462 |
| 2022-03-04 | 3,172.57 | 3,172.57 | 3,167.65 | 3,167.65 | 2,610.93 | 11 |
| 2022-03-03 | 3,186.54 | 3,203.78 | 3,186.54 | 3,203.78 | 2,640.71 | 1,516 |
| 2022-03-02 | 3,145.68 | 3,169.63 | 3,095.35 | 3,169.63 | 2,612.56 | 2,961 |
| 2022-03-01 | 3,214.50 | 3,233.97 | 3,066.96 | 3,079.69 | 2,538.43 | 3,175 |
| 2022-02-28 | 3,307.62 | 3,383.10 | 3,209.24 | 3,236.07 | 2,667.33 | 28 |
| 2022-02-25 | 3,299.42 | 3,408.98 | 3,299.42 | 3,408.98 | 2,809.85 | 1 |
| 2022-02-24 | 3,332.96 | 3,341.62 | 3,294.54 | 3,294.54 | 2,715.52 | 100 |
| 2022-02-23 | 3,401.31 | 3,401.31 | 3,377.23 | 3,377.23 | 2,783.67 | 68 |
| 2022-02-22 | 3,448.20 | 3,471.37 | 3,448.20 | 3,450.70 | 2,844.23 | 77 |
| 2022-02-18 | 3,396.77 | 3,451.25 | 3,396.77 | 3,449.04 | 2,842.86 | 175 |
| 2022-02-17 | 3,383.99 | 3,383.99 | 3,379.59 | 3,379.59 | 2,785.62 | 270 |
| 2022-02-16 | 3,453.13 | 3,480.23 | 3,397.89 | 3,397.89 | 2,772.58 | 153 |
| 2022-02-15 | 3,421.05 | 3,470.77 | 3,421.05 | 3,470.77 | 2,832.05 | 1,101 |
| 2022-02-14 | 3,437.69 | 3,465.07 | 3,408.82 | 3,411.04 | 2,783.31 | 12,059 |
| 2022-02-11 | 3,413.22 | 3,450.71 | 3,413.22 | 3,450.71 | 2,815.68 | 161 |
| 2022-02-10 | 3,475.93 | 3,478.28 | 3,440.72 | 3,440.72 | 2,807.53 | 152 |
| 2022-02-09 | 3,527.85 | 3,527.85 | 3,485.77 | 3,485.77 | 2,844.29 | 1 |
| 2022-02-08 | 3,448.43 | 3,492.55 | 3,448.43 | 3,477.20 | 2,837.30 | 210 |
| 2022-02-07 | 3,457.86 | 3,470.42 | 3,449.14 | 3,453.42 | 2,817.89 | 101 |
| 2022-02-04 | 3,532.50 | 3,532.50 | 3,478.08 | 3,484.61 | 2,843.34 | 314 |
| 2022-02-03 | 3,501.58 | 3,521.42 | 3,501.58 | 3,521.42 | 2,873.38 | 1 |
| 2022-02-02 | 3,553.13 | 3,553.13 | 3,527.33 | 3,527.33 | 2,878.20 | 31 |
| 2022-02-01 | 3,549.75 | 3,583.80 | 3,549.75 | 3,555.08 | 2,900.84 | 200 |
| 2022-01-31 | 3,580.67 | 3,614.80 | 3,566.64 | 3,614.80 | 2,949.58 | 2,084 |
| 2022-01-28 | 3,392.72 | 3,472.34 | 3,376.32 | 3,472.34 | 2,833.33 | 113 |
| 2022-01-26 | 3,553.53 | 3,553.53 | 3,526.52 | 3,526.52 | 2,877.54 | 100 |
| 2022-01-25 | 3,502.54 | 3,502.54 | 3,502.54 | 3,502.54 | 2,857.97 | 1 |
| 2022-01-24 | 3,443.26 | 3,551.69 | 3,443.26 | 3,551.69 | 2,898.08 | 37 |
| 2022-01-21 | 3,558.97 | 3,558.97 | 3,517.65 | 3,534.62 | 2,884.15 | 16 |
| 2022-01-20 | 3,525.32 | 3,594.74 | 3,494.71 | 3,581.71 | 2,922.57 | 574 |
| 2022-01-19 | 3,611.12 | 3,621.69 | 3,592.34 | 3,621.69 | 2,955.20 | 900 |
| 2022-01-18 | 3,619.36 | 3,619.36 | 3,558.99 | 3,591.02 | 2,930.17 | 1,800 |
| 2022-01-14 | 3,575.26 | 3,594.84 | 3,574.01 | 3,594.84 | 2,933.29 | 145 |
| 2022-01-13 | 3,563.42 | 3,607.11 | 3,563.42 | 3,607.11 | 2,943.30 | 111 |
| 2022-01-12 | 3,553.74 | 3,553.74 | 3,528.17 | 3,534.01 | 2,883.65 | 25 |
| 2022-01-11 | 3,570.62 | 3,570.62 | 3,553.71 | 3,559.59 | 2,904.52 | 1 |
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.