See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← IPC.LSE stock page

International Paper Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-303,235.003,400.003,090.563,205.003,169.0920,989
2026-07-293,090.003,335.003,090.003,235.003,198.759,120
2026-07-283,305.003,360.003,145.003,345.003,307.5224,694
2026-07-272,995.003,260.002,796.413,150.003,114.7045,984
2026-07-242,845.002,900.002,815.002,875.002,842.7815,082
2026-07-232,770.002,905.002,742.212,825.002,793.3510,493
2026-07-222,765.002,834.952,659.412,805.002,773.5717,347
2026-07-212,725.002,730.002,647.462,725.002,694.475,179
2026-07-202,775.002,795.002,730.002,730.002,699.4111,081
2026-07-172,800.002,885.002,781.392,800.002,768.637,591
2026-07-162,700.002,810.002,700.002,805.002,773.579,195
2026-07-152,715.002,785.002,710.002,780.002,748.8536,657
2026-07-142,745.002,766.602,660.002,685.002,654.9119,095
2026-07-132,870.002,900.002,790.002,790.002,758.749,652
2026-07-102,820.002,865.002,689.342,835.002,803.2310,916
2026-07-092,725.002,785.002,715.002,780.002,748.85603,915
2026-07-082,830.002,900.002,690.102,710.002,679.6316,886
2026-07-072,865.002,900.002,830.002,850.002,818.07202,932
2026-07-062,900.002,905.002,805.122,850.002,818.0788,482
2026-07-032,880.002,899.812,706.952,880.002,847.731,570
2026-07-022,880.002,915.002,820.002,840.002,808.18203,196
2026-07-012,885.002,940.002,642.422,910.002,877.39510,608
2026-06-302,880.002,895.002,782.402,845.002,813.1234,876
2026-06-292,940.002,960.002,820.002,820.002,788.4019,358
2026-06-262,870.002,965.002,870.002,915.002,882.349,186
2026-06-252,935.003,015.002,781.402,975.002,941.6635,867
2026-06-242,795.002,900.002,692.772,880.002,847.7324,892
2026-06-232,750.002,815.002,732.962,765.002,734.0219,336
2026-06-222,810.002,893.542,700.002,810.002,778.5197,492
2026-06-192,695.002,840.002,695.002,840.002,808.185,515
2026-06-182,725.002,840.002,698.362,835.002,803.2326,263
2026-06-172,710.002,765.002,631.802,720.002,689.5215,414
2026-06-162,725.002,788.552,645.002,700.002,669.7525,118
2026-06-152,730.002,800.002,657.192,775.002,743.9136,495
2026-06-122,605.002,654.902,595.002,635.002,605.4776,588
2026-06-112,395.002,445.002,335.002,435.002,407.7235,696
2026-06-102,555.002,555.002,450.002,450.002,422.5510,094
2026-06-092,465.002,515.002,420.712,480.002,452.2111,926
2026-06-082,505.002,525.002,450.002,450.002,422.5520,764
2026-06-052,500.002,555.002,380.002,525.002,496.7126,244
2026-06-042,495.002,560.002,463.752,500.002,471.9929,550
2026-06-032,500.002,520.002,440.002,485.002,457.1518,268
2026-06-022,490.002,530.002,465.002,510.002,481.8720,457
2026-06-012,480.002,495.002,397.972,425.002,397.8318,488
2026-05-292,475.002,500.002,440.002,455.002,427.4914,774
2026-05-282,420.002,445.002,365.002,440.002,412.6619,254
2026-05-272,400.002,420.002,360.002,405.002,378.055,475
2026-05-262,335.002,375.002,280.832,350.002,323.6720,931
2026-05-222,325.002,335.002,295.002,325.002,298.9514,378
2026-05-212,280.002,305.002,245.002,295.002,269.2820,535
2026-05-202,150.002,285.002,095.002,270.002,210.8344,293
2026-05-192,255.002,285.002,170.002,195.002,137.7817,287
2026-05-182,260.002,335.002,235.252,275.002,215.7028,923
2026-05-152,360.002,360.002,290.002,290.002,230.3115,000
2026-05-142,370.002,395.002,310.002,345.002,283.8714,294
2026-05-132,425.002,490.002,405.002,425.002,361.794,838
2026-05-122,370.002,430.002,360.002,380.002,317.9617,643
2026-05-112,395.002,450.002,310.002,390.002,327.7023,356
2026-05-082,430.002,450.002,405.002,425.002,361.7910,359
2026-05-072,455.002,505.002,360.002,465.002,400.7438,874
← NewerPage 2 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3470 GBP
2026-05-210.3470 GBP
2026-02-200.3470 GBP
2025-11-130.3470 GBP
2025-08-150.3470 GBP
2025-05-230.3470 GBP
2025-02-240.3470 GBP
2024-11-150.3470 GBP
2024-08-150.3470 GBP
2024-05-230.3470 GBP
2024-02-210.3470 GBP
2023-11-140.3470 GBP
2023-08-140.3470 GBP
2023-05-250.3470 GBP
2023-02-160.3470 GBP
2022-11-140.3470 GBP
2022-08-120.3470 GBP
2022-05-260.3470 GBP
2022-02-170.3470 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.