International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
48.19
-0.68 (-1.39%)
Oct 27, 2025, 4:00 PM EDT - Market closed
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 48.87 | 49.00 | 48.09 | 48.19 | 48.19 | -1.39% | 3,734,093 |
| Oct 24, 2025 | 49.56 | 49.69 | 48.54 | 48.87 | 48.87 | -0.47% | 3,862,266 |
| Oct 23, 2025 | 47.03 | 49.30 | 46.94 | 49.10 | 49.10 | 2.40% | 4,571,503 |
| Oct 22, 2025 | 47.49 | 48.57 | 47.41 | 47.95 | 47.95 | 0.57% | 2,716,939 |
| Oct 21, 2025 | 47.82 | 48.64 | 47.29 | 47.68 | 47.68 | -0.44% | 3,301,136 |
| Oct 20, 2025 | 46.84 | 47.98 | 46.61 | 47.89 | 47.89 | 2.81% | 3,292,949 |
| Oct 17, 2025 | 47.17 | 47.38 | 46.25 | 46.58 | 46.58 | -0.13% | 4,808,050 |
| Oct 16, 2025 | 47.05 | 47.10 | 46.19 | 46.64 | 46.64 | -0.64% | 3,568,725 |
| Oct 15, 2025 | 46.74 | 47.10 | 46.46 | 46.94 | 46.94 | 0.58% | 3,900,159 |
| Oct 14, 2025 | 45.35 | 47.17 | 45.11 | 46.67 | 46.67 | 2.23% | 4,880,795 |
| Oct 13, 2025 | 45.90 | 46.38 | 45.07 | 45.65 | 45.65 | -0.09% | 4,240,252 |
| Oct 10, 2025 | 46.58 | 46.81 | 45.38 | 45.69 | 45.69 | -1.57% | 6,369,672 |
| Oct 9, 2025 | 46.88 | 47.08 | 46.16 | 46.42 | 46.42 | -0.51% | 3,206,557 |
| Oct 8, 2025 | 45.91 | 46.78 | 45.50 | 46.66 | 46.66 | 1.57% | 3,566,278 |
| Oct 7, 2025 | 46.13 | 46.62 | 45.51 | 45.94 | 45.94 | 0.13% | 3,875,330 |
| Oct 6, 2025 | 44.76 | 45.98 | 44.15 | 45.88 | 45.88 | -2.73% | 6,649,302 |
| Oct 3, 2025 | 46.69 | 47.33 | 46.69 | 47.17 | 47.17 | 1.11% | 2,766,501 |
| Oct 2, 2025 | 46.23 | 46.69 | 46.01 | 46.65 | 46.65 | 0.86% | 2,394,288 |
| Oct 1, 2025 | 46.42 | 47.00 | 45.94 | 46.25 | 46.25 | -0.32% | 4,362,248 |
| Sep 30, 2025 | 45.91 | 46.43 | 45.52 | 46.40 | 46.40 | 0.69% | 3,426,160 |
| Sep 29, 2025 | 45.52 | 46.10 | 45.16 | 46.08 | 46.08 | 1.68% | 4,175,108 |
| Sep 26, 2025 | 45.38 | 45.61 | 45.05 | 45.32 | 45.32 | - | 2,636,989 |
| Sep 25, 2025 | 45.93 | 46.05 | 45.28 | 45.32 | 45.32 | -2.01% | 2,389,962 |
| Sep 24, 2025 | 46.36 | 46.79 | 45.97 | 46.25 | 46.25 | -0.26% | 2,660,742 |
| Sep 23, 2025 | 46.29 | 46.84 | 46.11 | 46.37 | 46.37 | 0.45% | 2,117,100 |
| Sep 22, 2025 | 46.65 | 46.96 | 46.05 | 46.16 | 46.16 | -0.58% | 3,945,057 |
| Sep 19, 2025 | 46.62 | 46.83 | 45.91 | 46.43 | 46.43 | -1.44% | 9,209,782 |
| Sep 18, 2025 | 47.32 | 47.62 | 46.74 | 47.11 | 47.11 | 0.36% | 3,370,130 |
| Sep 17, 2025 | 46.41 | 47.78 | 46.39 | 46.94 | 46.94 | 1.51% | 4,793,633 |
| Sep 16, 2025 | 45.45 | 46.27 | 45.22 | 46.24 | 46.24 | 1.47% | 4,861,782 |
| Sep 15, 2025 | 46.28 | 46.39 | 45.36 | 45.57 | 45.57 | -0.91% | 3,748,290 |
| Sep 12, 2025 | 46.30 | 46.39 | 45.73 | 45.99 | 45.99 | -1.16% | 2,883,451 |
| Sep 11, 2025 | 46.23 | 46.63 | 45.90 | 46.53 | 46.53 | 0.13% | 3,447,323 |
| Sep 10, 2025 | 46.52 | 47.30 | 46.33 | 46.47 | 46.47 | -0.87% | 4,066,751 |
| Sep 9, 2025 | 47.53 | 47.68 | 46.44 | 46.88 | 46.88 | -1.12% | 3,242,931 |
| Sep 8, 2025 | 48.67 | 48.89 | 46.40 | 47.41 | 47.41 | -2.63% | 4,907,355 |
| Sep 5, 2025 | 48.42 | 48.97 | 47.91 | 48.69 | 48.69 | 0.79% | 2,605,844 |
| Sep 4, 2025 | 48.18 | 48.34 | 47.32 | 48.31 | 48.31 | 0.29% | 4,299,554 |
| Sep 3, 2025 | 49.17 | 49.57 | 47.85 | 48.17 | 48.17 | -2.03% | 3,281,295 |
| Sep 2, 2025 | 48.76 | 49.41 | 48.57 | 49.17 | 49.17 | -1.03% | 3,543,676 |
| Aug 29, 2025 | 49.00 | 49.73 | 48.80 | 49.68 | 49.68 | 1.47% | 3,450,459 |
| Aug 28, 2025 | 49.27 | 49.28 | 48.51 | 48.96 | 48.96 | 1.22% | 3,211,767 |
| Aug 27, 2025 | 48.77 | 48.83 | 48.09 | 48.37 | 48.37 | -0.84% | 2,035,216 |
| Aug 26, 2025 | 48.97 | 49.42 | 48.66 | 48.78 | 48.78 | -1.24% | 4,896,068 |
| Aug 25, 2025 | 48.79 | 49.54 | 48.66 | 49.39 | 49.39 | 1.02% | 3,943,453 |
| Aug 22, 2025 | 48.06 | 49.54 | 48.01 | 48.89 | 48.89 | 1.79% | 3,683,195 |
| Aug 21, 2025 | 47.05 | 48.28 | 47.05 | 48.03 | 48.03 | 2.17% | 4,807,855 |
| Aug 20, 2025 | 47.19 | 47.47 | 46.87 | 47.01 | 47.01 | -0.66% | 2,946,842 |
| Aug 19, 2025 | 47.03 | 47.34 | 46.50 | 47.32 | 47.32 | 0.98% | 4,071,321 |
| Aug 18, 2025 | 46.73 | 47.32 | 46.44 | 46.86 | 46.86 | 0.56% | 3,419,461 |