International Paper Company (VIE:IPCO)
41.53
-0.24 (-0.57%)
At close: Oct 22, 2025
VIE:IPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.91 | 41.32 | 39.91 | 41.32 | 41.32 | -0.51% | 724 |
| Oct 22, 2025 | 41.12 | 41.53 | 41.05 | 41.53 | 41.53 | -0.57% | - |
| Oct 21, 2025 | 41.25 | 41.77 | 40.97 | 41.77 | 41.77 | 3.57% | - |
| Oct 20, 2025 | 40.45 | 40.45 | 40.03 | 40.33 | 40.33 | 0.77% | - |
| Oct 17, 2025 | 40.24 | 40.27 | 39.65 | 40.02 | 40.02 | 0.35% | 579 |
| Oct 16, 2025 | 40.37 | 40.37 | 39.88 | 39.88 | 39.88 | -0.72% | - |
| Oct 15, 2025 | 40.24 | 40.32 | 40.17 | 40.17 | 40.17 | 0.78% | - |
| Oct 14, 2025 | 39.36 | 39.86 | 39.00 | 39.86 | 39.86 | -0.03% | - |
| Oct 13, 2025 | 40.91 | 40.91 | 39.61 | 39.87 | 39.87 | -1.09% | - |
| Oct 10, 2025 | 40.15 | 40.31 | 40.12 | 40.31 | 40.31 | 0.20% | - |
| Oct 9, 2025 | 40.17 | 40.39 | 40.16 | 40.23 | 40.23 | 0.17% | - |
| Oct 8, 2025 | 39.58 | 40.16 | 39.43 | 40.16 | 40.16 | 1.62% | - |
| Oct 7, 2025 | 39.20 | 39.53 | 39.20 | 39.52 | 39.52 | 1.20% | - |
| Oct 6, 2025 | 40.45 | 40.45 | 38.23 | 39.05 | 39.05 | -2.13% | 1,020 |
| Oct 3, 2025 | 39.90 | 39.95 | 39.81 | 39.90 | 39.90 | 0.68% | - |
| Oct 2, 2025 | 39.42 | 39.63 | 39.41 | 39.63 | 39.63 | 0.23% | - |
| Oct 1, 2025 | 39.13 | 39.54 | 39.13 | 39.54 | 39.54 | 1.46% | - |
| Sep 30, 2025 | 39.18 | 39.21 | 38.86 | 38.97 | 38.97 | -0.64% | 660 |
| Sep 29, 2025 | 38.79 | 39.22 | 38.73 | 39.22 | 39.22 | 1.27% | - |
| Sep 26, 2025 | 38.88 | 38.93 | 38.67 | 38.73 | 38.73 | -0.77% | - |
| Sep 25, 2025 | 39.37 | 39.39 | 39.03 | 39.03 | 39.03 | -1.09% | - |
| Sep 24, 2025 | 39.38 | 39.51 | 39.28 | 39.46 | 39.46 | 0.03% | - |
| Sep 23, 2025 | 39.16 | 39.45 | 39.11 | 39.45 | 39.45 | -0.50% | - |
| Sep 22, 2025 | 39.47 | 39.65 | 39.36 | 39.65 | 39.65 | 0.76% | - |
| Sep 19, 2025 | 40.03 | 40.08 | 39.35 | 39.35 | 39.35 | -2.09% | - |
| Sep 18, 2025 | 39.97 | 40.19 | 39.94 | 40.19 | 40.19 | 1.49% | - |
| Sep 17, 2025 | 39.05 | 39.60 | 38.87 | 39.60 | 39.60 | 2.38% | - |
| Sep 16, 2025 | 38.59 | 38.68 | 38.39 | 38.68 | 38.68 | -0.62% | - |
| Sep 15, 2025 | 39.35 | 39.38 | 38.92 | 38.92 | 38.92 | -0.74% | - |
| Sep 12, 2025 | 39.60 | 39.64 | 39.21 | 39.21 | 39.21 | -0.96% | - |
| Sep 11, 2025 | 39.80 | 39.87 | 39.28 | 39.59 | 39.59 | -0.95% | - |
| Sep 10, 2025 | 40.19 | 40.19 | 39.73 | 39.97 | 39.97 | -0.27% | - |
| Sep 9, 2025 | 40.34 | 40.42 | 40.08 | 40.08 | 40.08 | 0.10% | - |
| Sep 8, 2025 | 41.61 | 41.61 | 40.04 | 40.04 | 40.04 | -2.32% | - |
| Sep 5, 2025 | 41.47 | 41.47 | 40.99 | 40.99 | 40.99 | -0.19% | - |
| Sep 4, 2025 | 41.34 | 41.39 | 41.07 | 41.07 | 41.07 | -0.87% | - |
| Sep 3, 2025 | 42.34 | 42.34 | 41.43 | 41.43 | 41.43 | -0.67% | - |
| Sep 2, 2025 | 42.43 | 42.45 | 41.71 | 41.71 | 41.71 | -1.81% | - |
| Sep 1, 2025 | 42.37 | 42.48 | 42.37 | 42.48 | 42.48 | 1.09% | - |
| Aug 29, 2025 | 41.92 | 42.02 | 41.76 | 42.02 | 42.02 | 0.72% | - |
| Aug 28, 2025 | 41.58 | 42.44 | 41.58 | 41.72 | 41.72 | 0.14% | 246 |
| Aug 27, 2025 | 42.00 | 42.08 | 41.58 | 41.66 | 41.66 | -0.81% | 1 |
| Aug 26, 2025 | 42.43 | 42.43 | 41.94 | 42.00 | 42.00 | 0.19% | - |
| Aug 25, 2025 | 41.86 | 41.92 | 41.70 | 41.92 | 41.92 | -0.21% | - |
| Aug 22, 2025 | 41.44 | 42.01 | 41.44 | 42.01 | 42.01 | 1.50% | 212 |
| Aug 21, 2025 | 40.42 | 41.39 | 40.29 | 41.39 | 41.39 | 2.12% | 492 |
| Aug 20, 2025 | 40.58 | 40.58 | 40.44 | 40.53 | 40.53 | 0.77% | - |
| Aug 19, 2025 | 40.07 | 40.28 | 40.07 | 40.22 | 40.22 | -0.57% | 26 |
| Aug 18, 2025 | 39.82 | 40.45 | 39.67 | 40.45 | 40.45 | 1.61% | 246 |
| Aug 15, 2025 | 40.65 | 40.65 | 39.81 | 39.81 | 39.81 | -3.70% | - |