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
2026-02-063,250.003,375.003,231.453,360.003,240.8325,135
2026-02-053,260.003,350.003,200.003,235.003,120.2631,645
2026-02-043,040.003,315.003,035.003,285.003,168.4925,413
2026-02-032,995.003,130.002,932.623,115.003,004.5230,679
2026-02-022,890.003,000.002,807.422,995.002,888.7729,736
2026-01-302,835.002,960.002,745.002,930.002,826.0898,986
2026-01-293,040.003,310.002,796.112,810.002,710.3330,980
2026-01-283,030.003,140.002,986.223,065.002,956.2931,789
2026-01-273,145.003,165.003,070.003,075.002,965.9420,210
2026-01-263,145.003,210.003,115.003,140.003,028.6320,064
2026-01-233,110.003,110.003,055.003,065.002,956.2913,906
2026-01-223,175.003,205.003,165.003,170.003,057.579,311
2026-01-213,120.003,185.003,060.003,160.003,047.9226,152
2026-01-203,160.003,205.003,115.003,145.003,033.4516,587
2026-01-193,170.003,230.003,076.543,170.003,057.5714,251
2026-01-163,270.003,345.003,210.003,220.003,105.7913,830
2026-01-153,165.003,231.103,165.003,225.003,110.6212,098
2026-01-143,180.003,220.003,150.003,170.003,057.579,284
2026-01-133,130.003,175.003,125.003,155.003,043.1016,679
2026-01-123,205.003,216.103,130.003,150.003,038.2814,218
2026-01-093,125.003,195.003,105.623,140.003,028.6327,791
2026-01-082,940.003,060.002,925.153,060.002,951.4711,761
2026-01-073,025.003,105.002,990.003,015.002,908.0618,719
2026-01-062,980.003,035.002,970.003,035.002,927.3517,322
2026-01-053,000.003,035.002,965.002,995.002,888.7727,040
2026-01-022,930.002,970.002,900.102,965.002,859.8424,460
2025-12-312,830.003,052.992,830.002,830.002,729.632,668
2025-12-302,940.002,985.002,935.002,940.002,835.7211,850
2025-12-292,930.002,960.002,917.692,945.002,840.5518,155
2025-12-242,915.002,950.002,885.002,935.002,830.905,166
2025-12-232,905.002,945.002,890.002,910.002,806.7916,336
2025-12-222,840.002,883.902,827.202,870.002,768.2111,469
2025-12-192,880.002,891.242,850.002,865.002,763.3824,962
2025-12-182,890.002,915.002,875.002,895.002,792.327,195
2025-12-172,900.002,925.002,865.002,870.002,768.2110,634
2025-12-162,860.002,930.002,831.832,865.002,763.3810,007
2025-12-152,900.002,905.002,868.232,870.002,768.2115,316
2025-12-122,915.002,985.002,899.092,915.002,811.6159,912
2025-12-112,925.002,955.002,891.362,945.002,840.5523,633
2025-12-102,830.002,875.002,805.002,865.002,763.3826,626
2025-12-092,875.002,900.002,825.002,880.002,777.8523,038
2025-12-082,920.002,945.002,885.002,920.002,816.4310,067
2025-12-052,925.002,975.002,905.002,960.002,855.0115,946
2025-12-042,980.002,980.002,920.002,950.002,845.3713,194
2025-12-032,850.002,905.002,850.002,900.002,797.1420,304
2025-12-022,950.002,980.002,875.002,880.002,777.8518,384
2025-12-012,970.002,971.402,931.802,955.002,850.1911,525
2025-11-282,965.003,000.002,945.002,995.002,888.7714,089
2025-11-272,980.003,037.002,815.002,950.002,845.3710,457
2025-11-262,880.002,970.002,880.002,950.002,845.3715,686
2025-11-252,860.002,925.002,835.002,920.002,816.4390,008
2025-11-242,870.002,935.002,866.752,890.002,787.5028,875
2025-11-212,710.002,845.002,695.002,840.002,739.2734,665
2025-11-202,780.002,815.002,760.002,760.002,662.1119,883
2025-11-192,785.002,825.002,755.002,765.002,666.9322,692
2025-11-182,750.002,835.002,718.402,805.002,705.5126,731
2025-11-172,825.002,850.002,790.002,790.002,691.0422,324
2025-11-142,825.002,895.002,785.502,810.002,710.3325,790
2025-11-132,910.002,955.002,875.002,905.002,801.9726,876
2025-11-122,910.002,985.002,893.162,955.002,817.2838,273
← NewerPage 4 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.