International Paper Company (IP)

NYSE: IP · Real-Time Price · USD

33.76

-0.24 (-0.71%)

At close: Mar 20, 2026, 4:00 PM EDT

34.24

+0.48 (1.42%)

After-hours: Mar 20, 2026, 7:46 PM EDT

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.07	34.35	33.57	33.76	33.76	-0.71%	12,250,544
Mar 19, 2026	35.07	35.19	33.65	34.00	34.00	-5.29%	9,662,344
Mar 18, 2026	36.79	36.99	35.81	35.90	35.90	-3.99%	5,220,385
Mar 17, 2026	38.14	38.43	37.38	37.39	37.39	-0.40%	3,546,597
Mar 16, 2026	37.65	37.95	37.11	37.54	37.54	0.78%	4,220,818
Mar 13, 2026	36.62	38.29	36.62	37.25	37.25	4.49%	8,713,987
Mar 12, 2026	38.25	38.65	35.45	35.65	35.65	-7.79%	6,242,123
Mar 11, 2026	39.15	39.33	38.45	38.66	38.66	-1.10%	3,163,425
Mar 10, 2026	38.39	39.82	37.79	39.09	39.09	1.82%	5,446,070
Mar 9, 2026	38.77	38.83	37.02	38.39	38.39	-2.88%	10,296,531
Mar 6, 2026	40.69	40.84	39.22	39.53	39.53	-4.31%	5,940,255
Mar 5, 2026	42.21	42.66	40.86	41.31	41.31	-2.98%	4,272,566
Mar 4, 2026	41.82	43.06	41.27	42.58	42.58	1.26%	5,250,557
Mar 3, 2026	41.80	42.34	40.68	42.05	42.05	-1.96%	4,237,497
Mar 2, 2026	42.58	43.00	41.82	42.89	42.89	-1.52%	4,167,900
Feb 27, 2026	42.46	43.77	42.16	43.55	43.55	0.97%	5,959,405
Feb 26, 2026	43.18	43.66	42.09	43.13	43.13	-1.21%	6,846,399
Feb 25, 2026	44.04	44.25	41.84	43.66	43.66	-0.82%	8,752,547
Feb 24, 2026	44.08	45.16	43.95	44.02	44.02	-0.88%	5,570,211
Feb 23, 2026	43.26	44.66	42.65	44.41	44.41	-5.25%	8,255,706
Feb 20, 2026	46.85	47.80	46.39	46.87	46.41	0.02%	5,918,176
Feb 19, 2026	48.55	48.72	46.70	46.86	46.40	-3.34%	7,065,797
Feb 18, 2026	49.02	49.61	48.45	48.48	48.00	-1.16%	4,923,948
Feb 17, 2026	48.90	49.39	47.81	49.05	48.57	-0.10%	5,012,804
Feb 13, 2026	49.13	49.58	48.60	49.10	48.62	-0.14%	3,958,703
Feb 12, 2026	49.19	50.25	48.65	49.17	48.68	-0.04%	8,222,288
Feb 11, 2026	48.55	49.32	48.17	49.19	48.70	2.48%	6,521,650
Feb 10, 2026	47.64	48.13	47.07	48.00	47.53	1.05%	7,603,392
Feb 9, 2026	46.24	47.84	45.48	47.50	47.03	1.98%	8,733,597
Feb 6, 2026	44.81	46.99	44.50	46.58	46.12	4.98%	7,547,621
Feb 5, 2026	44.26	44.58	43.29	44.37	43.93	-0.72%	11,033,325
Feb 4, 2026	42.09	45.26	42.03	44.69	44.25	6.25%	14,746,149
Feb 3, 2026	40.98	42.98	40.71	42.06	41.64	3.37%	10,689,230
Feb 2, 2026	39.86	41.26	39.59	40.69	40.29	0.92%	7,954,785
Jan 30, 2026	38.61	40.65	38.61	40.32	39.92	3.38%	10,161,549
Jan 29, 2026	41.86	42.55	37.45	39.00	38.62	-6.00%	19,153,268
Jan 28, 2026	42.25	42.62	41.34	41.49	41.08	-1.68%	14,320,347
Jan 27, 2026	42.90	43.02	42.14	42.20	41.78	-1.86%	6,279,051
Jan 26, 2026	43.40	43.68	42.56	43.00	42.58	-0.09%	7,300,561
Jan 23, 2026	41.62	43.57	41.33	43.04	42.62	2.87%	15,894,056
Jan 22, 2026	43.01	43.15	41.76	41.84	41.43	-2.22%	9,120,278
Jan 21, 2026	42.09	43.24	41.87	42.79	42.37	2.71%	7,011,840
Jan 20, 2026	42.56	42.75	41.50	41.66	41.25	-3.90%	7,093,675
Jan 16, 2026	43.30	43.54	42.88	43.35	42.92	-0.71%	3,917,238
Jan 15, 2026	42.85	43.84	42.58	43.66	43.23	1.91%	5,126,981
Jan 14, 2026	43.02	43.49	42.32	42.84	42.42	0.66%	5,017,113
Jan 13, 2026	42.46	42.83	42.24	42.56	42.14	0.47%	3,898,952
Jan 12, 2026	42.71	43.02	42.17	42.36	41.94	-2.26%	4,108,910
Jan 9, 2026	42.43	43.41	41.63	43.34	42.91	2.99%	4,422,867
Jan 8, 2026	39.64	42.45	39.45	42.08	41.66	6.37%	5,771,712