International Paper Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4,765.36 | 4,809.98 | 4,729.90 | 4,729.90 | 4,389.27 | 1,740 |
| 2024-11-22 | 4,690.27 | 4,784.16 | 4,682.45 | 4,761.69 | 4,418.77 | 2,371 |
| 2024-11-21 | 4,615.84 | 4,698.66 | 4,598.01 | 4,698.66 | 4,360.27 | 4,233 |
| 2024-11-20 | 4,550.48 | 4,751.63 | 4,518.25 | 4,658.76 | 4,323.25 | 5,269 |
| 2024-11-19 | 4,481.07 | 4,531.55 | 4,475.15 | 4,531.55 | 4,205.20 | 5,015 |
| 2024-11-18 | 4,562.07 | 4,589.85 | 4,537.80 | 4,589.85 | 4,259.30 | 814 |
| 2024-11-15 | 4,481.03 | 4,503.12 | 4,454.83 | 4,495.91 | 4,172.13 | 4,335 |
| 2024-11-14 | 4,418.68 | 4,452.75 | 4,404.31 | 4,452.75 | 4,100.41 | 1,879 |
| 2024-11-13 | 4,413.86 | 4,476.97 | 4,403.49 | 4,403.49 | 4,055.05 | 2,920 |
| 2024-11-12 | 4,475.26 | 4,494.09 | 4,440.32 | 4,471.30 | 4,117.49 | 2,195 |
| 2024-11-11 | 4,495.20 | 4,511.95 | 4,461.02 | 4,464.52 | 4,111.25 | 1,995 |
| 2024-11-08 | 4,492.66 | 4,522.74 | 4,459.04 | 4,459.04 | 4,106.21 | 3,689 |
| 2024-11-07 | 4,496.67 | 4,530.85 | 4,474.40 | 4,517.83 | 4,160.34 | 3,173 |
| 2024-11-06 | 4,599.09 | 4,600.38 | 4,508.32 | 4,508.32 | 4,151.59 | 8,866 |
| 2024-11-05 | 4,376.08 | 4,438.76 | 4,360.70 | 4,411.84 | 4,062.75 | 86,943 |
| 2024-11-04 | 4,332.82 | 4,381.36 | 4,330.89 | 4,359.01 | 4,014.10 | 116,489 |
| 2024-11-01 | 4,258.21 | 4,309.14 | 4,230.43 | 4,286.76 | 3,947.56 | 1,908 |
| 2024-10-31 | 4,183.88 | 4,374.83 | 4,123.21 | 4,314.10 | 3,972.73 | 23,305 |
| 2024-10-30 | 3,646.18 | 3,797.99 | 3,646.18 | 3,797.99 | 3,497.47 | 5,595 |
| 2024-10-29 | 3,719.87 | 3,733.32 | 3,651.81 | 3,655.27 | 3,366.04 | 1,715 |
| 2024-10-28 | 3,724.82 | 3,761.80 | 3,724.82 | 3,761.80 | 3,464.13 | 1,620 |
| 2024-10-25 | 3,757.84 | 3,757.84 | 3,725.74 | 3,727.05 | 3,432.14 | 758 |
| 2024-10-24 | 3,790.56 | 3,790.56 | 3,738.86 | 3,758.22 | 3,460.84 | 1,115 |
| 2024-10-23 | 3,653.99 | 3,783.74 | 3,653.99 | 3,770.54 | 3,472.18 | 6,786 |
| 2024-10-22 | 3,620.79 | 3,675.59 | 3,607.78 | 3,659.83 | 3,370.24 | 2,080 |
| 2024-10-21 | 3,588.19 | 3,612.03 | 3,572.80 | 3,590.11 | 3,306.03 | 565 |
| 2024-10-18 | 3,566.91 | 3,575.35 | 3,513.29 | 3,555.79 | 3,274.42 | 59,767 |
| 2024-10-17 | 3,644.55 | 3,652.97 | 3,570.84 | 3,578.48 | 3,295.32 | 87,995 |
| 2024-10-16 | 3,679.13 | 3,699.89 | 3,666.06 | 3,689.90 | 3,397.92 | 3,227 |
| 2024-10-15 | 3,671.35 | 3,677.46 | 3,645.39 | 3,672.53 | 3,381.93 | 27,366 |
| 2024-10-14 | 3,655.65 | 3,692.41 | 3,655.65 | 3,692.41 | 3,400.24 | 684 |
| 2024-10-11 | 3,598.99 | 3,694.98 | 3,598.99 | 3,694.98 | 3,402.60 | 1,175 |
| 2024-10-10 | 3,584.54 | 3,600.15 | 3,573.81 | 3,592.97 | 3,308.66 | 1,247 |
| 2024-10-09 | 3,602.08 | 3,644.92 | 3,595.20 | 3,595.26 | 3,310.77 | 216,063 |
| 2024-10-08 | 3,575.96 | 3,640.11 | 3,575.96 | 3,640.11 | 3,352.08 | 1,688 |
| 2024-10-07 | 3,633.44 | 3,653.32 | 3,607.45 | 3,608.98 | 3,323.41 | 65,912 |
| 2024-10-04 | 3,679.41 | 3,684.88 | 3,637.55 | 3,648.53 | 3,359.83 | 65,331 |
| 2024-10-03 | 3,652.21 | 3,681.58 | 3,636.57 | 3,642.29 | 3,354.09 | 1,155 |
| 2024-10-02 | 3,675.61 | 3,714.10 | 3,660.55 | 3,662.78 | 3,372.95 | 626 |
| 2024-10-01 | 3,645.53 | 3,695.56 | 3,645.53 | 3,695.56 | 3,403.14 | 1,405 |
| 2024-09-30 | 3,636.26 | 3,652.66 | 3,606.96 | 3,647.07 | 3,358.49 | 27,289 |
| 2024-09-27 | 3,654.67 | 3,671.08 | 3,645.72 | 3,656.91 | 3,367.55 | 2,152 |
| 2024-09-26 | 3,624.42 | 3,654.28 | 3,613.23 | 3,648.31 | 3,359.62 | 763 |
| 2024-09-25 | 3,617.60 | 3,618.35 | 3,600.40 | 3,600.78 | 3,315.86 | 5,096 |
| 2024-09-24 | 3,611.71 | 3,643.05 | 3,611.71 | 3,637.86 | 3,350.00 | 113 |
| 2024-09-23 | 3,648.55 | 3,648.55 | 3,591.63 | 3,616.34 | 3,330.19 | 4,024 |
| 2024-09-20 | 3,750.61 | 3,762.66 | 3,679.12 | 3,679.14 | 3,388.02 | 3,552 |
| 2024-09-19 | 3,788.15 | 3,817.68 | 3,770.89 | 3,810.89 | 3,509.34 | 2,082 |
| 2024-09-18 | 3,786.85 | 3,811.07 | 3,764.15 | 3,796.69 | 3,496.27 | 2,053 |
| 2024-09-17 | 3,788.27 | 3,831.19 | 3,767.49 | 3,767.49 | 3,469.38 | 528 |
| 2024-09-16 | 3,750.71 | 3,760.94 | 3,706.76 | 3,730.25 | 3,435.09 | 1,879 |
| 2024-09-13 | 3,679.63 | 3,748.81 | 3,677.35 | 3,713.08 | 3,419.27 | 1,806 |
| 2024-09-12 | 3,615.31 | 3,645.89 | 3,608.43 | 3,638.97 | 3,351.02 | 13,798 |
| 2024-09-11 | 3,577.39 | 3,588.31 | 3,559.11 | 3,587.54 | 3,303.66 | 27,667 |
| 2024-09-10 | 3,646.74 | 3,647.51 | 3,605.34 | 3,615.34 | 3,329.26 | 1,005 |
| 2024-09-09 | 3,589.10 | 3,656.38 | 3,588.72 | 3,654.85 | 3,365.65 | 525 |
| 2024-09-06 | 3,590.14 | 3,626.71 | 3,556.15 | 3,559.64 | 3,277.97 | 3,533 |
| 2024-09-05 | 3,601.75 | 3,613.91 | 3,564.42 | 3,587.31 | 3,303.45 | 4,085 |
| 2024-09-04 | 3,617.64 | 3,626.76 | 3,585.35 | 3,585.35 | 3,301.65 | 27,501 |
| 2024-09-03 | 3,678.93 | 3,701.07 | 3,654.48 | 3,673.58 | 3,382.90 | 1,079 |
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.