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
2025-11-112,875.002,930.002,863.082,895.002,760.0824,688
2025-11-102,890.002,915.002,815.002,825.002,693.3436,115
2025-11-072,770.002,850.002,720.002,835.002,702.8755,004
2025-11-062,755.002,790.002,719.402,750.002,621.8414,755
2025-11-052,785.002,825.002,731.532,760.002,631.3724,303
2025-11-042,785.002,820.002,740.002,800.002,669.5142,995
2025-11-032,950.002,965.002,810.002,810.002,679.0419,052
2025-10-312,925.002,995.002,875.002,980.002,841.1252,066
2025-10-303,420.003,480.002,901.072,945.002,807.7589,715
2025-10-293,605.003,665.003,442.723,455.003,293.9824,136
2025-10-283,585.003,635.003,580.003,605.003,436.9929,225
2025-10-273,700.003,700.003,610.003,620.003,451.2946,600
2025-10-243,670.003,725.003,620.003,680.003,508.4915,433
2025-10-233,565.003,630.003,435.003,600.003,432.2228,193
2025-10-223,590.003,640.003,555.003,610.003,441.7626,122
2025-10-213,550.003,620.003,507.203,620.003,451.2937,478
2025-10-203,455.003,535.003,430.003,500.003,336.8846,558
2025-10-173,420.003,530.003,310.003,475.003,313.0527,753
2025-10-163,505.003,520.003,456.103,470.003,308.2817,278
2025-10-153,495.003,530.003,480.003,480.003,317.8115,680
2025-10-143,405.003,475.003,385.003,475.003,313.0526,693
2025-10-133,475.003,495.003,410.003,455.003,293.9868,365
2025-10-103,480.003,510.003,415.003,435.003,274.9129,883
2025-10-093,480.003,520.003,380.003,480.003,317.8119,248
2025-10-083,415.003,485.003,395.003,470.003,308.2822,964
2025-10-073,395.003,470.003,390.533,425.003,265.3821,988
2025-10-063,455.003,455.003,285.003,385.003,227.2484,017
2025-10-033,470.003,505.003,456.653,480.003,317.8110,632
2025-10-023,455.003,455.553,406.673,450.003,289.2134,119
2025-10-013,445.003,470.003,400.003,440.003,279.6816,178
2025-09-303,415.003,436.703,381.843,395.003,236.7816,705
2025-09-293,380.003,425.003,360.003,420.003,260.6120,274
2025-09-263,405.003,410.003,360.003,380.003,222.4730,007
2025-09-253,420.003,495.003,405.003,415.003,255.8425,316
2025-09-243,425.003,480.003,410.003,435.003,274.9124,121
2025-09-233,425.003,460.003,394.233,435.003,274.9141,319
2025-09-223,455.003,520.003,400.003,450.003,289.2120,192
2025-09-193,495.003,508.343,420.003,425.003,265.3813,951
2025-09-183,445.003,505.003,440.003,490.003,327.3520,779
2025-09-173,375.003,440.003,345.003,430.003,270.1418,400
2025-09-163,350.003,355.003,315.003,340.003,184.3423,452
2025-09-153,410.003,430.003,370.003,370.003,212.9413,408
2025-09-123,440.003,440.003,380.003,390.003,232.0118,916
2025-09-113,440.003,455.003,385.003,420.003,260.6113,883
2025-09-103,455.003,485.003,430.003,455.003,293.9813,383
2025-09-093,485.003,510.003,435.003,465.003,303.5116,378
2025-09-083,595.003,600.003,430.503,470.003,308.2813,658
2025-09-053,575.003,610.503,535.003,555.003,389.3210,591
2025-09-043,570.003,595.003,525.003,560.003,394.0927,306
2025-09-033,680.003,690.003,550.003,600.003,432.2223,742
2025-09-023,610.003,680.003,530.003,665.003,494.1935,307
2025-09-013,390.003,640.003,390.003,550.003,384.5514,571
2025-08-293,605.003,670.003,595.003,635.003,465.5913,484
2025-08-283,580.003,675.003,574.573,600.003,432.2240,127
2025-08-273,610.003,630.003,580.003,580.003,413.1538,537
2025-08-263,630.003,645.003,546.703,625.003,456.0640,060
2025-08-223,560.003,645.003,560.003,635.003,465.5921,150
2025-08-213,480.003,595.003,471.003,575.003,408.3966,032
2025-08-203,490.003,515.003,480.003,505.003,341.6517,967
2025-08-193,455.003,500.003,455.003,465.003,303.5118,492
← NewerPage 5 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.