International Paper Company - 0JCB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2025	42.8	41.2	41.2	43.7	39.74	74,234
March 03, 2025	41.8	44.6	44.6	44.85	41.8	293,821
February 28, 2025	44.15	43.75	43.75	44.8	43.75	272,654
February 27, 2025	43.35	44.1	44.1	44.75	43.35	261,764
February 26, 2025	43.55	43.75	43.75	44	43.14	175,491
February 25, 2025	43.25	43.25	43.25	43.7	41.5	1.07M
February 24, 2025	43.05	43.5	43.5	45.75	42.95	256,026
February 21, 2025	43.65	43.95	43.49	44.35	43.65	84,470
February 20, 2025	44.55	43.8	43.34	45.3	42.29	169,756
February 19, 2025	45.05	45.5	45.02	45.8	44.97	64,444
February 18, 2025	43.8	44.9	44.9	44.95	43.8	371,151
February 17, 2025	44.15	44.2	44.2	44.5	40.72	290,640
February 14, 2025	43	44.5	44.5	45.3	43	150,790
February 13, 2025	43.3	44.3	44.3	44.85	43.15	529,733
February 12, 2025	44.35	43.75	43.75	44.95	43.55	240,392
February 11, 2025	44.15	44.65	44.65	44.86	43.7	929,646
February 10, 2025	46	44.1	44.1	46	43.9	157,341
February 07, 2025	44.45	45.5	45.5	45.8	43.9	273,546
February 06, 2025	42.8	44.2	44.2	44.96	42.6	362,684
February 05, 2025	43	42.5	42.5	43.64	41.8	1.19M
February 04, 2025	43	44.05	44.05	44.65	42.95	106,820
February 03, 2025	43.94	44.68	44.68	44.92	43.94	1,306
January 31, 2025	45.32	44.67	44.67	46.7	44.67	443,091
January 30, 2025	46.64	45.56	45.56	46.64	43.73	57,550
January 29, 2025	46.81	46.97	46.97	47.33	46.44	300,074
January 28, 2025	59.01	58.84	58.84	59.12	58.18	543,088
January 27, 2025	59.53	59.02	59.02	60.11	59	550,242
January 24, 2025	59.02	59.97	59.97	59.97	58.56	1.01M
January 23, 2025	58.23	58.4	58.4	58.47	58.01	1,230
January 22, 2025	58.34	58.1	58.1	58.37	57.87	1,272
January 21, 2025	57.46	58.2	58.2	58.2	57.44	2,202
January 17, 2025	56.55	56.78	56.78	56.94	56.51	1,385
January 16, 2025	55.63	55.75	55.75	55.75	55.34	1,073
January 15, 2025	56	55.25	55.25	56.25	55.05	3,464
January 14, 2025	54.3	55.19	55.19	55.19	54.28	1,136
January 13, 2025	53.21	53.75	53.75	53.76	53.17	1,151
January 10, 2025	54.29	54.48	54.48	54.82	54.29	2,168
January 08, 2025	53.6	54.3	54.3	54.3	53.39	1,896
January 07, 2025	53.62	53.51	53.51	53.74	53.22	1,537
January 06, 2025	53.26	53.39	53.39	53.52	53.14	1,776
January 03, 2025	52.92	53.03	53.03	53.53	52.92	2,450
January 02, 2025	54.2	53	53	54.26	53	3,311
December 31, 2024	54.05	53.73	53.73	54.05	53.73	73
December 30, 2024	53.91	53.53	53.53	54.08	53.53	3,670
December 27, 2024	54.99	54.55	54.55	55.13	54.47	132,216
December 26, 2024	55.02	55.16	55.16	55.23	55.02	798
December 24, 2024	54.68	55.06	55.06	55.06	54.68	191
December 23, 2024	54.11	54.18	54.18	54.18	53.44	312
December 20, 2024	54.21	54.15	54.15	54.21	53.58	1,173
December 19, 2024	53.33	53.65	53.65	53.65	53.2	1,599
December 18, 2024	55.37	55.09	55.09	55.53	55	40,301
December 17, 2024	55.52	55.53	55.53	55.75	55.2	1,646
December 16, 2024	55.65	55.74	55.74	56.07	55.65	2,061
December 13, 2024	55	55.28	55.28	55.51	54.85	993
December 12, 2024	54.35	55.23	55.23	55.33	54.2	2,632
December 11, 2024	54.37	54.6	54.6	54.76	54.16	2,921
December 10, 2024	55.47	55.07	55.07	55.48	54.7	2,244
December 09, 2024	57.03	55.67	55.67	57.03	55.67	1,384
December 06, 2024	56.75	56.38	56.38	57.03	56.38	1,319
December 05, 2024	56.96	56.97	56.97	57.38	56.75	3,696

International Paper Company (0JCB.L) LSE