International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4,325.00 | 4,370.00 | 4,150.00 | 4,325.00 | 4,044.93 | 1,069,964 |
| 2025-02-24 | 4,305.00 | 4,575.00 | 4,295.00 | 4,350.00 | 4,068.31 | 256,026 |
| 2025-02-21 | 4,365.00 | 4,435.00 | 4,365.00 | 4,395.00 | 4,078.49 | 84,470 |
| 2025-02-20 | 4,455.00 | 4,530.00 | 4,228.70 | 4,380.00 | 4,064.57 | 169,756 |
| 2025-02-19 | 4,505.00 | 4,580.00 | 4,496.75 | 4,550.00 | 4,222.32 | 64,444 |
| 2025-02-18 | 4,380.00 | 4,495.00 | 4,380.00 | 4,490.00 | 4,166.64 | 371,151 |
| 2025-02-17 | 4,415.00 | 4,450.00 | 4,072.25 | 4,420.00 | 4,101.69 | 290,640 |
| 2025-02-14 | 4,300.00 | 4,530.00 | 4,300.00 | 4,450.00 | 4,129.53 | 150,790 |
| 2025-02-13 | 4,330.00 | 4,484.75 | 4,315.00 | 4,430.00 | 4,110.97 | 529,733 |
| 2025-02-12 | 4,435.00 | 4,495.00 | 4,355.00 | 4,375.00 | 4,059.93 | 240,392 |
| 2025-02-11 | 4,415.00 | 4,485.92 | 4,370.00 | 4,465.00 | 4,143.44 | 929,646 |
| 2025-02-10 | 4,600.00 | 4,600.00 | 4,390.00 | 4,410.00 | 4,092.41 | 157,341 |
| 2025-02-07 | 4,445.00 | 4,580.00 | 4,390.00 | 4,550.00 | 4,222.32 | 273,546 |
| 2025-02-06 | 4,280.00 | 4,496.00 | 4,260.00 | 4,420.00 | 4,101.69 | 362,684 |
| 2025-02-05 | 4,300.00 | 4,363.69 | 4,180.00 | 4,250.00 | 3,943.93 | 1,193,345 |
| 2025-02-04 | 4,300.00 | 4,465.00 | 4,295.00 | 4,405.00 | 4,087.77 | 106,820 |
| 2025-02-03 | 4,397.08 | 4,495.10 | 4,397.08 | 4,470.22 | 4,148.28 | 1,306 |
| 2025-01-31 | 4,534.06 | 4,671.72 | 4,468.23 | 4,468.23 | 4,146.44 | 443,091 |
| 2025-01-30 | 4,662.95 | 4,662.95 | 4,371.90 | 4,554.68 | 4,226.66 | 57,550 |
| 2025-01-29 | 4,679.53 | 4,731.95 | 4,642.54 | 4,695.17 | 4,357.04 | 300,074 |
| 2025-01-28 | 4,746.24 | 4,755.09 | 4,679.48 | 4,732.57 | 4,391.74 | 543,088 |
| 2025-01-27 | 4,771.73 | 4,818.57 | 4,729.97 | 4,731.29 | 4,390.56 | 550,242 |
| 2025-01-24 | 4,727.08 | 4,803.17 | 4,690.19 | 4,803.17 | 4,457.26 | 1,006,211 |
| 2025-01-23 | 4,724.74 | 4,744.21 | 4,706.88 | 4,738.49 | 4,397.24 | 1,230 |
| 2025-01-22 | 4,736.35 | 4,738.79 | 4,698.19 | 4,716.79 | 4,377.10 | 1,272 |
| 2025-01-21 | 4,671.36 | 4,731.52 | 4,669.69 | 4,731.52 | 4,390.77 | 2,202 |
| 2025-01-17 | 4,635.25 | 4,667.57 | 4,631.97 | 4,654.10 | 4,318.92 | 1,385 |
| 2025-01-16 | 4,546.79 | 4,556.94 | 4,523.08 | 4,556.94 | 4,228.76 | 1,073 |
| 2025-01-15 | 4,568.26 | 4,588.65 | 4,490.76 | 4,507.14 | 4,182.55 | 3,464 |
| 2025-01-14 | 4,450.31 | 4,523.59 | 4,448.59 | 4,523.59 | 4,197.81 | 1,136 |
| 2025-01-13 | 4,378.61 | 4,423.78 | 4,375.23 | 4,423.30 | 4,104.75 | 1,151 |
| 2025-01-10 | 4,439.27 | 4,482.31 | 4,439.27 | 4,454.61 | 4,133.80 | 2,168 |
| 2025-01-08 | 4,342.31 | 4,399.43 | 4,326.03 | 4,399.43 | 4,082.60 | 1,896 |
| 2025-01-07 | 4,290.06 | 4,300.42 | 4,258.52 | 4,281.57 | 3,973.22 | 1,537 |
| 2025-01-06 | 4,257.56 | 4,278.06 | 4,247.97 | 4,267.96 | 3,960.59 | 1,776 |
| 2025-01-03 | 4,266.19 | 4,315.69 | 4,266.19 | 4,275.06 | 3,967.18 | 2,450 |
| 2025-01-02 | 4,379.62 | 4,384.53 | 4,282.98 | 4,282.98 | 3,974.53 | 3,311 |
| 2024-12-31 | 4,315.71 | 4,315.71 | 4,290.16 | 4,290.16 | 3,981.20 | 73 |
| 2024-12-30 | 4,309.50 | 4,322.77 | 4,279.21 | 4,279.21 | 3,971.03 | 3,670 |
| 2024-12-27 | 4,371.40 | 4,382.53 | 4,330.46 | 4,336.42 | 4,024.12 | 132,216 |
| 2024-12-24 | 4,360.45 | 4,391.15 | 4,360.45 | 4,391.15 | 4,074.91 | 191 |
| 2024-12-23 | 4,322.58 | 4,327.85 | 4,268.65 | 4,327.85 | 4,016.17 | 312 |
| 2024-12-20 | 4,322.79 | 4,322.79 | 4,272.56 | 4,317.84 | 4,006.88 | 1,173 |
| 2024-12-19 | 4,250.65 | 4,276.11 | 4,239.89 | 4,275.84 | 3,967.91 | 1,599 |
| 2024-12-18 | 4,362.71 | 4,375.71 | 4,333.68 | 4,341.42 | 4,028.76 | 40,301 |
| 2024-12-17 | 4,367.91 | 4,386.30 | 4,342.87 | 4,368.83 | 4,054.20 | 1,646 |
| 2024-12-16 | 4,385.17 | 4,418.03 | 4,385.17 | 4,392.23 | 4,075.92 | 2,061 |
| 2024-12-13 | 4,360.43 | 4,401.19 | 4,348.93 | 4,383.35 | 4,067.68 | 993 |
| 2024-12-12 | 4,283.12 | 4,360.13 | 4,271.08 | 4,352.25 | 4,038.81 | 2,632 |
| 2024-12-11 | 4,266.82 | 4,297.35 | 4,250.12 | 4,284.87 | 3,976.29 | 2,921 |
| 2024-12-10 | 4,353.78 | 4,354.96 | 4,293.73 | 4,323.15 | 4,011.81 | 2,244 |
| 2024-12-09 | 4,456.34 | 4,456.34 | 4,350.07 | 4,350.07 | 4,036.79 | 1,384 |
| 2024-12-06 | 4,453.25 | 4,475.22 | 4,424.30 | 4,424.30 | 4,105.68 | 1,319 |
| 2024-12-05 | 4,465.00 | 4,497.56 | 4,448.22 | 4,466.18 | 4,144.54 | 3,696 |
| 2024-12-04 | 4,593.31 | 4,593.31 | 4,531.96 | 4,552.47 | 4,224.61 | 1,176 |
| 2024-12-03 | 4,603.29 | 4,635.64 | 4,595.89 | 4,629.75 | 4,296.33 | 1,225 |
| 2024-12-02 | 4,633.96 | 4,641.09 | 4,557.94 | 4,603.08 | 4,271.58 | 2,325 |
| 2024-11-29 | 4,579.18 | 4,631.09 | 4,563.50 | 4,628.46 | 4,295.13 | 4,961 |
| 2024-11-27 | 4,662.70 | 4,662.70 | 4,596.76 | 4,607.80 | 4,275.96 | 1,366 |
| 2024-11-26 | 4,752.28 | 4,752.28 | 4,669.41 | 4,700.94 | 4,362.40 | 1,628 |
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.