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
2026-05-062,350.002,475.002,350.002,445.002,381.2621,421
2026-05-052,300.002,365.002,205.002,345.002,283.8710,590
2026-05-012,240.002,370.002,205.352,225.002,167.0031,500
2026-04-302,445.002,515.002,200.002,295.002,235.1723,482
2026-04-292,325.002,525.002,325.002,500.002,434.8311,532
2026-04-282,425.002,445.002,385.002,400.002,337.4411,976
2026-04-272,390.002,455.002,375.002,375.002,313.0916,260
2026-04-242,425.002,495.002,345.002,425.002,361.7932,180
2026-04-232,425.002,521.252,385.002,500.002,434.8323,877
2026-04-222,645.002,705.002,505.002,525.002,459.1828,423
2026-04-212,730.002,745.002,670.002,690.002,619.887,730
2026-04-202,700.002,771.102,683.862,730.002,658.8457,060
2026-04-172,700.002,800.002,663.922,755.002,683.1813,666
2026-04-162,710.002,712.502,605.002,695.002,624.759,536
2026-04-152,705.002,715.002,680.002,695.002,624.7531,706
2026-04-142,705.002,730.002,667.712,715.002,644.2312,909
2026-04-132,690.002,709.502,615.692,675.002,605.276,648
2026-04-102,755.002,785.002,710.002,715.002,644.2316,967
2026-04-092,750.002,770.002,710.002,725.002,653.9712,086
2026-04-082,680.002,800.002,665.002,720.002,649.1030,990
2026-04-072,625.002,680.002,584.342,585.002,517.6212,547
2026-04-022,650.002,670.002,565.002,620.002,551.7035,281
2026-04-012,720.002,735.002,665.002,665.002,595.5317,566
2026-03-312,670.002,690.002,635.002,665.002,595.5317,716
2026-03-302,685.002,710.002,650.002,700.002,629.6267,834
2026-03-272,710.002,725.002,660.002,715.002,644.2315,552
2026-03-262,725.002,765.002,685.002,700.002,629.6215,763
2026-03-252,700.002,755.002,594.602,700.002,629.629,406
2026-03-242,665.002,695.002,620.002,680.002,610.1410,644
2026-03-232,515.002,700.002,460.002,640.002,571.1872,623
2026-03-202,565.002,610.002,519.382,535.002,468.9224,919
2026-03-192,700.002,705.002,540.002,560.002,493.2735,989
2026-03-182,830.002,830.002,725.002,740.002,668.5716,652
2026-03-172,805.002,875.002,800.322,805.002,731.8825,567
2026-03-162,830.002,855.002,791.432,835.002,761.1017,295
2026-03-132,680.002,870.002,665.002,840.002,765.9719,881
2026-03-122,635.002,895.002,635.002,800.002,727.0120,564
2026-03-112,905.002,920.002,865.002,900.002,824.4039,595
2026-03-102,875.002,935.002,810.002,935.002,858.4913,605
2026-03-092,925.002,970.002,765.002,785.002,712.4032,221
2026-03-063,080.003,105.002,931.922,990.002,912.0616,104
2026-03-053,205.003,205.003,090.003,110.003,028.9331,638
2026-03-043,120.003,170.003,084.323,145.003,063.0220,964
2026-03-033,155.003,155.003,059.353,100.003,019.1921,314
2026-03-023,195.003,290.003,109.563,150.003,067.8919,400
2026-02-273,290.003,290.003,121.683,190.003,106.8422,322
2026-02-263,200.003,235.003,110.003,160.003,077.6336,133
2026-02-253,255.003,285.003,090.003,125.003,043.5411,243
2026-02-243,270.003,340.993,250.593,265.003,179.8948,850
2026-02-233,345.003,410.003,150.003,240.003,155.5423,218
2026-02-203,465.003,595.003,399.373,455.003,364.9454,812
2026-02-193,610.003,695.003,450.003,535.003,409.6212,125
2026-02-183,640.003,670.003,585.003,625.003,496.439,447
2026-02-173,565.003,660.003,440.003,605.003,477.1423,139
2026-02-163,425.003,775.003,400.003,400.003,279.416,231
2026-02-133,600.003,645.003,565.003,600.003,472.3145,651
2026-02-123,625.003,675.003,525.003,640.003,510.9038,591
2026-02-113,500.003,610.003,315.003,565.003,438.5625,037
2026-02-103,480.003,505.003,435.003,480.003,356.5712,991
2026-02-093,410.003,439.503,330.003,405.003,284.2315,281
← NewerPage 3 of 20 · 1,188 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.