International Paper Company historical data
| 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 |
| 2021-10-22 | 3,884.55 | 3,884.55 | 3,884.55 | 3,884.55 | 3,169.68 | 1 |
| 2021-10-21 | 3,879.74 | 3,879.74 | 3,819.83 | 3,819.83 | 3,116.88 | 154 |
| 2021-10-20 | 3,777.78 | 3,893.96 | 3,777.78 | 3,893.96 | 3,177.36 | 200 |
| 2021-10-19 | 3,783.74 | 3,786.64 | 3,751.13 | 3,772.87 | 3,078.56 | 372 |
| 2021-10-18 | 3,831.63 | 3,876.82 | 3,831.63 | 3,865.89 | 3,154.46 | 345 |
| 2021-10-15 | 3,935.80 | 3,935.80 | 3,830.48 | 3,873.33 | 3,160.53 | 2,793 |
| 2021-10-14 | 4,060.08 | 4,087.12 | 4,060.08 | 4,084.34 | 3,332.71 | 45 |
← NewerPage 20 of 20 · 1,195 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.