International Paper Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3,602.85	3,602.85	3,540.91	3,540.91	2,889.28	119
2022-01-07	3,587.87	3,620.14	3,587.87	3,620.14	2,953.93	100
2022-01-06	3,592.55	3,592.55	3,584.86	3,584.86	2,925.14	7
2022-01-05	3,611.10	3,633.94	3,569.82	3,625.11	2,957.98	350
2022-01-04	3,469.34	3,617.65	3,469.34	3,596.99	2,935.04	162
2021-12-31	3,455.28	3,459.34	3,455.28	3,457.64	2,821.34	428
2021-12-30	3,461.64	3,480.53	3,461.64	3,476.31	2,836.57	529
2021-12-29	3,467.30	3,477.24	3,467.30	3,477.24	2,837.33	110
2021-12-23	3,385.55	3,421.35	3,385.55	3,420.60	2,791.11	1
2021-12-21	3,432.46	3,432.46	3,432.46	3,432.46	2,800.79	151
2021-12-20	3,383.00	3,383.00	3,322.11	3,323.63	2,711.98	5
2021-12-17	3,579.61	3,579.61	3,485.37	3,492.16	2,849.50	208
2021-12-16	3,506.58	3,524.13	3,500.88	3,500.88	2,856.62	219
2021-12-15	3,443.89	3,475.47	3,406.76	3,422.50	2,792.66	305
2021-12-14	3,469.59	3,479.41	3,462.24	3,468.09	2,829.86	1,005
2021-12-13	3,467.25	3,471.79	3,423.41	3,462.72	2,825.48	366
2021-12-09	3,480.52	3,517.70	3,480.52	3,517.70	2,870.34	20
2021-12-08	3,549.35	3,549.35	3,503.95	3,516.06	2,869.00	86
2021-12-07	3,569.95	3,569.95	3,523.10	3,536.40	2,885.60	1,512
2021-12-06	3,554.70	3,578.88	3,554.70	3,578.88	2,920.26	14
2021-12-03	3,442.51	3,546.90	3,442.51	3,525.11	2,876.39	174
2021-12-02	3,393.58	3,452.19	3,393.58	3,452.19	2,816.89	19
2021-12-01	3,478.13	3,485.64	3,453.35	3,469.12	2,830.70	1
2021-11-30	3,532.58	3,532.58	3,433.11	3,439.15	2,806.25	4,865
2021-11-26	3,470.18	3,568.37	3,470.18	3,560.15	2,904.98	221
2021-11-24	3,638.41	3,638.41	3,583.65	3,591.15	2,930.27	162
2021-11-23	3,622.56	3,622.56	3,622.56	3,622.56	2,955.91	45
2021-11-22	3,554.48	3,625.37	3,554.48	3,625.37	2,958.20	2,979
2021-11-19	3,566.39	3,566.39	3,535.18	3,535.18	2,884.61	6
2021-11-18	3,599.48	3,609.72	3,598.38	3,599.48	2,937.07	3,018
2021-11-17	3,659.25	3,659.25	3,622.86	3,654.05	2,981.60	122,170
2021-11-16	3,710.74	3,710.74	3,683.17	3,689.13	3,010.23	1,005
2021-11-15	3,677.78	3,683.00	3,655.15	3,655.15	2,982.50	134
2021-11-12	3,721.54	3,729.75	3,696.90	3,717.66	3,033.50	2,066
2021-11-11	3,708.88	3,745.62	3,708.88	3,745.62	3,056.32	404
2021-11-10	3,673.14	3,705.79	3,658.29	3,691.69	3,012.31	223
2021-11-09	3,643.11	3,643.11	3,610.67	3,610.67	2,946.20	1,451
2021-11-08	3,627.65	3,629.13	3,627.65	3,629.13	2,961.26	141
2021-11-05	3,630.84	3,683.47	3,629.36	3,646.41	2,975.36	13
2021-11-04	3,689.46	3,719.84	3,602.00	3,602.00	2,939.13	602
2021-11-03	3,587.12	3,651.54	3,587.12	3,651.54	2,979.55	59
2021-11-02	3,616.93	3,647.05	3,614.72	3,647.05	2,975.89	101
2021-11-01	3,603.26	3,604.72	3,566.70	3,603.63	2,940.46	38
2021-10-29	3,630.13	3,688.49	3,630.13	3,653.47	2,981.13	153
2021-10-28	3,637.22	3,649.18	3,603.89	3,603.89	2,940.67	1,237
2021-10-27	3,816.82	3,816.82	3,633.78	3,705.97	3,023.97	1,232
2021-10-26	3,824.96	3,857.88	3,809.73	3,838.01	3,131.71	1,292
2021-10-25	3,858.53	3,858.53	3,832.75	3,857.08	3,147.26	41

← NewerPage 20 of 20 · 1,188 trading days

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.