International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.67	54.49	53.51	54.45	54.45	1.13%	6,736,962
Dec 19, 2024	53.50	54.08	53.05	53.84	53.84	0.37%	3,787,860
Dec 18, 2024	55.51	55.71	53.59	53.64	53.64	-2.90%	2,882,771
Dec 17, 2024	55.51	55.75	55.13	55.24	55.24	-0.99%	2,236,122
Dec 16, 2024	55.69	56.14	55.61	55.79	55.79	0.45%	3,044,810
Dec 13, 2024	54.90	55.61	54.71	55.54	55.54	1.24%	3,254,901
Dec 12, 2024	54.05	55.35	53.86	54.86	54.86	0.62%	3,228,953
Dec 11, 2024	54.55	54.83	54.11	54.52	54.52	-0.44%	4,205,366
Dec 10, 2024	55.48	55.55	54.63	54.76	54.76	-1.83%	2,936,863
Dec 9, 2024	57.03	57.20	55.63	55.78	55.78	-1.76%	4,044,519
Dec 6, 2024	57.00	57.05	56.30	56.78	56.78	0.12%	2,204,680
Dec 5, 2024	57.06	57.43	56.61	56.71	56.71	-1.75%	3,732,426
Dec 4, 2024	58.50	58.64	57.49	57.72	57.72	-1.69%	3,297,260
Dec 3, 2024	58.20	58.90	57.92	58.71	58.71	0.43%	2,803,561
Dec 2, 2024	58.53	58.59	57.48	58.46	58.46	-0.63%	2,968,849
Nov 29, 2024	58.39	58.98	57.96	58.83	58.83	0.77%	1,819,835
Nov 27, 2024	59.26	59.26	58.15	58.38	58.38	-1.23%	2,350,844
Nov 26, 2024	59.71	59.85	58.58	59.11	59.11	-0.77%	4,450,016
Nov 25, 2024	59.79	60.36	59.17	59.57	59.57	0.42%	6,833,645
Nov 22, 2024	58.94	59.98	58.57	59.32	59.32	0.24%	3,454,768
Nov 21, 2024	58.20	59.53	57.94	59.18	59.18	0.58%	4,166,357
Nov 20, 2024	57.40	60.22	57.10	58.84	58.84	1.73%	8,010,723
Nov 19, 2024	56.90	58.00	56.62	57.84	57.84	0.24%	4,262,899
Nov 18, 2024	57.41	58.25	57.26	57.70	57.70	0.21%	3,876,744
Nov 15, 2024	56.04	57.68	56.01	57.58	57.58	1.14%	5,336,208
Nov 14, 2024	55.97	56.97	55.91	56.93	56.48	0.98%	3,813,686
Nov 13, 2024	56.25	57.01	55.82	56.38	55.93	-1.62%	5,863,434
Nov 12, 2024	57.23	57.57	56.58	57.31	56.85	-0.61%	3,386,106
Nov 11, 2024	57.41	58.10	57.39	57.66	57.20	0.49%	2,368,284
Nov 8, 2024	57.98	58.59	57.36	57.38	56.92	-1.76%	4,448,308
Nov 7, 2024	58.68	59.14	58.16	58.41	57.95	-0.71%	4,291,471
Nov 6, 2024	59.35	59.52	58.08	58.83	58.36	2.21%	6,534,038
Nov 5, 2024	56.76	57.80	56.70	57.56	57.10	1.70%	7,458,680
Nov 4, 2024	56.05	56.90	56.04	56.60	56.15	1.49%	7,968,261
Nov 1, 2024	55.20	55.88	54.70	55.77	55.33	0.41%	10,454,784
Oct 31, 2024	52.51	56.26	52.50	55.54	55.10	13.28%	14,159,625
Oct 30, 2024	47.52	49.47	47.47	49.03	48.64	3.68%	9,491,582
Oct 29, 2024	48.40	48.59	47.25	47.29	46.91	-2.78%	5,021,103
Oct 28, 2024	48.25	48.95	48.25	48.64	48.25	0.14%	4,221,647
Oct 25, 2024	48.72	48.96	48.30	48.57	48.18	-0.14%	2,472,828
Oct 24, 2024	49.10	49.14	48.41	48.64	48.25	-0.84%	4,320,668
Oct 23, 2024	47.87	49.12	47.74	49.05	48.66	3.20%	4,714,216
Oct 22, 2024	46.79	47.71	46.77	47.53	47.15	1.28%	5,170,077
Oct 21, 2024	46.60	46.96	46.38	46.93	46.56	0.32%	4,642,270
Oct 18, 2024	46.50	46.81	45.73	46.78	46.41	0.32%	5,304,756
Oct 17, 2024	47.30	47.52	46.38	46.63	46.26	-2.81%	6,931,423
Oct 16, 2024	47.70	48.16	47.61	47.98	47.60	0.50%	4,901,721
Oct 15, 2024	48.08	48.25	47.59	47.74	47.36	-0.71%	6,317,461
Oct 14, 2024	47.73	48.24	47.61	48.08	47.70	-0.23%	2,328,879
Oct 11, 2024	47.00	48.43	47.00	48.19	47.81	2.53%	4,481,173
Oct 10, 2024	47.10	47.10	46.61	47.00	46.63	-0.21%	2,660,705
Oct 9, 2024	47.17	47.66	46.88	47.10	46.73	-0.51%	2,937,895
Oct 8, 2024	47.06	47.79	46.83	47.34	46.96	-0.73%	3,957,545
Oct 7, 2024	47.52	47.89	47.05	47.69	47.31	-1.73%	6,429,320
Oct 4, 2024	48.25	48.60	47.65	48.53	48.14	1.21%	3,648,403
Oct 3, 2024	47.93	48.27	47.57	47.95	47.57	-0.33%	3,106,787
Oct 2, 2024	48.55	49.23	48.10	48.11	47.73	-2.24%	3,267,057
Oct 1, 2024	48.91	49.35	48.39	49.21	48.82	0.74%	3,096,123
Sep 30, 2024	48.68	49.05	48.35	48.85	48.46	-0.39%	4,870,753
Sep 27, 2024	49.00	49.24	48.83	49.04	48.65	-0.02%	2,704,026
Sep 26, 2024	48.55	49.09	48.40	49.05	48.66	2.00%	3,550,784
Sep 25, 2024	48.31	48.40	47.98	48.09	47.71	-1.13%	2,454,347
Sep 24, 2024	48.30	48.82	48.30	48.64	48.25	0.39%	2,476,322
Sep 23, 2024	48.71	48.83	47.94	48.45	48.06	-0.53%	4,009,941
Sep 20, 2024	49.72	50.00	48.65	48.71	48.32	-2.54%	4,931,839
Sep 19, 2024	50.38	50.68	49.89	49.98	49.58	0.89%	3,587,882
Sep 18, 2024	49.90	50.45	49.52	49.54	49.15	0.10%	2,729,639
Sep 17, 2024	49.96	50.55	49.25	49.49	49.10	-0.68%	4,997,001
Sep 16, 2024	49.48	50.17	48.88	49.83	49.43	2.32%	5,851,830
Sep 13, 2024	48.31	49.39	48.25	48.70	48.31	1.59%	3,988,965
Sep 12, 2024	47.31	48.04	47.15	47.94	47.56	1.72%	3,473,010
Sep 11, 2024	46.76	47.19	46.32	47.13	46.75	0.15%	3,769,836
Sep 10, 2024	47.61	47.61	46.97	47.06	46.69	-1.16%	2,596,346
Sep 9, 2024	47.06	47.90	46.77	47.61	47.23	1.06%	3,237,376
Sep 6, 2024	47.30	47.82	46.75	47.11	46.74	-0.86%	3,593,640
Sep 5, 2024	47.60	47.68	46.84	47.52	47.14	0.44%	3,163,742
Sep 4, 2024	47.57	47.73	47.09	47.31	46.93	-0.96%	3,056,866
Sep 3, 2024	47.93	48.47	47.70	47.77	47.39	-1.34%	2,940,039
Aug 30, 2024	47.90	48.45	47.52	48.42	48.03	0.64%	4,194,132
Aug 29, 2024	48.75	48.75	47.91	48.11	47.73	-0.78%	2,202,322
Aug 28, 2024	48.94	49.16	48.40	48.49	48.10	-1.02%	2,595,849
Aug 27, 2024	48.49	49.02	48.34	48.99	48.60	0.68%	4,548,068
Aug 26, 2024	48.98	49.24	48.59	48.66	48.27	-0.49%	5,206,270
Aug 23, 2024	48.20	49.04	48.07	48.90	48.51	1.96%	3,084,862
Aug 22, 2024	48.25	48.30	47.83	47.96	47.58	-0.50%	2,197,284
Aug 21, 2024	47.93	48.22	47.49	48.20	47.82	1.58%	2,367,632
Aug 20, 2024	47.60	47.77	47.20	47.45	47.07	-0.38%	3,576,315
Aug 19, 2024	47.08	47.70	46.85	47.63	47.25	1.17%	5,297,918
Aug 16, 2024	46.46	47.22	46.14	47.08	46.71	0.43%	4,172,532
Aug 15, 2024	46.10	47.16	46.04	46.88	46.51	1.65%	7,447,452
Aug 14, 2024	45.83	46.66	45.26	46.12	45.31	1.97%	5,181,614
Aug 13, 2024	44.60	45.39	44.44	45.23	44.43	1.62%	3,211,849
Aug 12, 2024	44.69	44.78	44.34	44.51	43.72	0.36%	2,048,813
Aug 9, 2024	44.80	44.86	44.10	44.35	43.57	-1.11%	2,214,518
Aug 8, 2024	44.48	45.20	44.34	44.85	44.06	1.29%	2,698,699
Aug 7, 2024	45.04	45.37	44.21	44.28	43.50	-1.67%	5,150,228
Aug 6, 2024	43.78	45.48	43.72	45.03	44.24	1.35%	4,069,747
Aug 5, 2024	44.00	44.46	43.74	44.43	43.65	-3.29%	5,685,381
Aug 2, 2024	45.48	46.00	44.92	45.94	45.13	-1.48%	6,446,513
Aug 1, 2024	46.39	46.65	45.98	46.63	45.81	0.32%	3,782,535