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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← IPC.LSE stock page

International Paper Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-233,515.003,608.223,505.003,520.003,323.5618,410
2025-05-223,640.003,645.003,590.003,600.003,366.8842,353
2025-05-213,680.003,732.003,665.753,695.003,455.7323,348
2025-05-203,730.003,780.003,725.003,765.003,521.1924,526
2025-05-193,700.003,760.003,675.003,745.003,502.4910,671
2025-05-163,695.003,755.003,665.003,755.003,511.8449,904
2025-05-153,735.003,775.003,695.003,745.003,502.4930,173
2025-05-143,575.003,640.003,555.003,615.003,380.9114,315
2025-05-133,590.003,650.003,565.003,620.003,385.5837,925
2025-05-123,425.003,645.003,325.003,570.003,338.82205,459
2025-05-093,360.003,405.003,275.003,320.003,105.0135,990
2025-05-083,345.003,370.003,300.003,360.003,142.4260,880
2025-05-073,330.003,370.003,300.003,340.003,123.7117,650
2025-05-063,355.003,390.003,250.003,290.003,076.9539,612
2025-05-023,335.003,410.003,050.003,410.003,189.1835,256
2025-05-013,395.003,480.003,350.003,390.003,170.4823,323
2025-04-303,540.003,575.003,290.003,395.003,175.1594,947
2025-04-293,520.003,595.003,515.003,545.003,315.4461,595
2025-04-283,530.003,635.003,510.003,555.003,324.7961,451
2025-04-253,585.003,590.003,520.003,545.003,315.4427,752
2025-04-243,500.003,550.003,461.533,520.003,292.0630,191
2025-04-233,505.003,635.003,490.003,560.003,329.4748,900
2025-04-223,475.003,520.003,230.003,465.003,240.6246,144
2025-04-173,520.003,547.253,471.023,505.003,278.0337,139
2025-04-163,505.003,560.003,455.003,560.003,329.4788,407
2025-04-153,620.003,650.003,556.253,570.003,338.82232,203
2025-04-143,555.003,670.003,555.003,575.003,343.5066,718
2025-04-113,585.003,621.753,355.003,450.003,226.5950,866
2025-04-103,730.003,830.003,595.003,595.003,362.2072,947
2025-04-093,455.003,590.993,381.663,420.003,198.53144,899
2025-04-083,580.003,730.003,580.003,585.003,352.85114,739
2025-04-073,580.003,765.003,310.003,530.003,301.41155,217
2025-04-043,680.003,730.003,496.503,655.003,418.3287,486
2025-04-033,940.004,072.403,650.003,700.003,460.40104,508
2025-04-024,105.004,195.004,071.534,185.003,914.0055,360
2025-04-014,105.004,150.004,030.754,100.003,834.5030,674
2025-03-314,045.004,145.004,020.004,125.003,857.8898,227
2025-03-284,200.004,230.003,975.004,145.003,876.5937,818
2025-03-274,245.004,280.004,160.504,195.003,923.35101,235
2025-03-264,300.004,345.004,265.004,280.004,002.84380,964
2025-03-254,015.004,370.004,005.004,305.004,026.22200,936
2025-03-243,965.004,070.003,940.004,015.003,755.0080,417
2025-03-213,995.004,033.503,869.643,930.003,675.5189,782
2025-03-204,025.004,168.754,020.004,035.003,773.7178,614
2025-03-194,000.004,075.003,977.004,065.003,801.7735,222
2025-03-183,955.004,030.003,935.004,010.003,750.3394,701
2025-03-173,920.004,045.003,907.803,980.003,722.2786,867
2025-03-143,895.004,009.503,857.003,960.003,703.5748,078
2025-03-133,875.004,045.003,830.003,845.003,596.01250,871
2025-03-123,780.003,920.003,775.003,870.003,619.39398,600
2025-03-113,755.003,875.003,755.003,835.003,586.66471,256
2025-03-104,000.004,030.003,770.003,870.003,619.39239,392
2025-03-073,940.004,045.003,940.003,955.003,698.8960,647
2025-03-064,020.004,115.004,005.004,105.003,839.18167,700
2025-03-054,040.004,129.753,906.654,070.003,806.4487,461
2025-03-044,280.004,370.003,973.504,120.003,853.2074,234
2025-03-034,180.004,485.004,180.004,460.004,171.19293,821
2025-02-284,415.004,480.004,375.004,375.004,091.69272,654
2025-02-274,335.004,475.004,335.004,410.004,124.43261,764
2025-02-264,355.004,400.004,314.354,375.004,091.69175,491
← NewerPage 7 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.