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
2026-10-232,485.002,514.002,450.002,490.002,490.006,660
2026-10-222,505.002,550.002,472.252,520.002,520.009,277
2026-10-212,495.002,536.222,468.992,495.002,495.008,151
2026-10-202,515.002,555.002,505.002,510.002,510.009,293
2026-10-192,550.002,565.002,515.002,540.002,540.006,528
2026-10-162,565.002,600.002,521.052,570.002,570.0014,006
2026-10-152,390.002,605.002,390.002,580.002,580.0034,130
2026-10-142,395.002,425.002,356.162,410.002,410.0014,113
2026-10-132,415.002,430.002,375.002,375.002,375.009,907
2026-10-122,405.002,426.632,221.252,415.002,415.0018,621
2026-10-092,400.002,425.002,370.002,400.002,400.0024,946
2026-10-082,390.002,420.002,270.002,355.002,355.0025,661
2026-10-072,430.002,435.432,375.002,375.002,375.004,021
2026-10-062,420.002,440.002,405.002,430.002,430.0010,623
2026-10-052,370.002,432.272,241.252,385.002,385.007,965
2026-10-022,490.002,495.002,440.002,460.002,460.009,068
2026-10-012,455.002,505.002,415.002,430.002,430.005,779
2026-09-302,525.002,540.002,510.002,515.002,515.0010,066
2026-09-292,575.002,580.002,512.502,525.002,525.006,843
2026-09-282,630.002,650.002,570.002,570.002,570.0010,653
2026-09-252,625.002,670.002,625.002,635.002,635.0023,765
2026-09-242,670.002,705.002,620.002,620.002,620.004,159
2026-09-232,700.002,720.002,650.002,705.002,705.004,051
2026-09-222,630.002,715.002,630.002,650.002,650.009,944
2026-09-212,605.002,700.002,593.762,675.002,675.008,545
2026-09-182,670.002,670.002,585.002,595.002,595.0011,849
2026-09-172,570.002,612.502,543.592,595.002,595.0017,803
2026-09-162,515.002,565.002,513.742,565.002,565.008,531
2026-09-152,515.002,585.002,515.002,540.002,540.0010,164
2026-09-142,550.002,565.002,520.002,560.002,560.0011,279
2026-09-112,530.002,620.002,530.002,540.002,540.008,475
2026-09-102,560.002,577.642,510.002,545.002,545.0011,311
2026-09-092,675.002,700.002,640.002,640.002,640.009,590
2026-09-082,760.002,760.002,691.502,755.002,755.0012,113
2026-09-072,700.002,935.002,700.002,935.002,935.007,529
2026-09-042,695.002,765.002,635.002,755.002,755.005,298
2026-09-032,655.002,730.002,630.002,655.002,655.009,729
2026-09-022,710.002,764.902,675.002,740.002,740.0011,804
2026-09-012,800.002,820.002,720.102,745.002,745.0016,855
2026-08-282,950.003,050.002,890.102,910.002,910.006,286
2026-08-273,040.003,050.002,975.003,010.003,010.008,726
2026-08-262,995.003,070.002,972.563,045.003,045.0012,291
2026-08-253,005.003,029.752,975.002,975.002,975.004,813
2026-08-243,010.003,080.002,805.113,020.003,020.0017,238
2026-08-212,975.003,045.002,945.353,015.003,015.008,886
2026-08-202,975.003,033.502,935.003,000.003,000.008,412
2026-08-192,965.003,050.002,841.703,030.003,030.0017,005
2026-08-182,950.002,990.002,943.702,965.002,965.0016,909
2026-08-172,975.003,030.002,928.302,945.002,945.009,670
2026-08-143,020.003,025.002,990.003,000.003,000.0013,207
2026-08-133,050.003,150.003,020.003,045.003,045.002,669
2026-08-123,095.003,150.002,945.463,045.003,010.8811,988
2026-08-113,070.003,095.002,912.953,050.003,015.829,957
2026-08-103,065.003,195.003,030.003,040.003,005.945,851
2026-08-073,000.003,090.002,980.003,050.003,015.8246,747
2026-08-063,130.003,160.003,028.753,045.003,010.886,322
2026-08-053,120.003,170.002,896.473,145.003,109.76177,101
2026-08-043,125.003,130.003,063.463,115.003,080.10313,271
2026-08-033,025.003,130.003,025.003,080.003,045.4931,137
2026-07-313,195.003,275.003,050.003,055.003,020.7735,307
Page 1 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.