International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
53.21
-1.39 (-2.55%)
At close: Mar 28, 2025, 4:00 PM
53.97
+0.76 (1.43%)
After-hours: Mar 28, 2025, 7:59 PM EDT
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.53 | 54.83 | 52.85 | 53.21 | 53.21 | -2.55% | 4,868,223 |
| Mar 27, 2025 | 54.56 | 55.10 | 53.90 | 54.60 | 54.60 | -1.46% | 4,790,928 |
| Mar 26, 2025 | 55.43 | 56.10 | 54.75 | 55.41 | 55.41 | -1.51% | 8,955,948 |
| Mar 25, 2025 | 54.92 | 56.64 | 54.13 | 56.26 | 56.26 | 6.49% | 13,752,501 |
| Mar 24, 2025 | 51.52 | 53.01 | 51.28 | 52.83 | 52.83 | 2.80% | 8,781,823 |
| Mar 21, 2025 | 51.70 | 51.88 | 50.63 | 51.39 | 51.39 | -1.72% | 14,551,521 |
| Mar 20, 2025 | 52.56 | 52.77 | 52.14 | 52.29 | 52.29 | -0.63% | 6,445,566 |
| Mar 19, 2025 | 51.89 | 53.13 | 51.88 | 52.62 | 52.62 | 1.11% | 6,938,950 |
| Mar 18, 2025 | 51.69 | 52.35 | 51.35 | 52.04 | 52.04 | 0.89% | 4,312,932 |
| Mar 17, 2025 | 51.54 | 52.49 | 51.44 | 51.58 | 51.58 | 0.33% | 4,531,239 |
| Mar 14, 2025 | 51.08 | 51.89 | 50.75 | 51.41 | 51.41 | 2.04% | 4,689,679 |
| Mar 13, 2025 | 51.94 | 51.94 | 49.61 | 50.38 | 50.38 | -0.49% | 5,736,753 |
| Mar 12, 2025 | 49.77 | 51.08 | 49.65 | 50.63 | 50.63 | 2.53% | 5,136,618 |
| Mar 11, 2025 | 49.50 | 50.27 | 49.16 | 49.38 | 49.38 | -1.04% | 6,408,493 |
| Mar 10, 2025 | 51.10 | 51.36 | 48.62 | 49.90 | 49.90 | -4.59% | 7,928,580 |
| Mar 7, 2025 | 51.69 | 52.55 | 50.83 | 52.30 | 52.30 | 1.14% | 5,517,922 |
| Mar 6, 2025 | 52.49 | 53.11 | 51.44 | 51.71 | 51.71 | -1.52% | 5,122,408 |
| Mar 5, 2025 | 52.43 | 53.15 | 52.00 | 52.51 | 52.51 | 2.36% | 7,901,442 |
| Mar 4, 2025 | 55.00 | 55.17 | 51.18 | 51.30 | 51.30 | -7.25% | 7,899,545 |
| Mar 3, 2025 | 56.34 | 57.07 | 55.22 | 55.31 | 55.31 | -1.85% | 6,774,182 |
| Feb 28, 2025 | 55.98 | 56.54 | 55.20 | 56.35 | 56.35 | 0.18% | 12,128,625 |
| Feb 27, 2025 | 56.00 | 56.57 | 55.74 | 56.25 | 56.25 | 0.93% | 6,102,815 |
| Feb 26, 2025 | 55.00 | 56.02 | 54.95 | 55.73 | 55.73 | 0.78% | 6,414,957 |
| Feb 25, 2025 | 55.25 | 55.57 | 54.51 | 55.30 | 55.30 | - | 6,793,051 |
| Feb 24, 2025 | 55.88 | 55.88 | 54.22 | 55.30 | 55.30 | -0.47% | 5,965,147 |
| Feb 21, 2025 | 55.80 | 56.31 | 54.91 | 55.56 | 55.10 | -0.89% | 5,739,124 |
| Feb 20, 2025 | 56.83 | 57.09 | 55.28 | 56.06 | 55.60 | -1.91% | 6,321,809 |
| Feb 19, 2025 | 56.77 | 57.50 | 56.58 | 57.15 | 56.68 | -0.23% | 6,764,240 |
| Feb 18, 2025 | 56.10 | 57.55 | 55.86 | 57.28 | 56.81 | 2.07% | 7,137,145 |
| Feb 14, 2025 | 55.83 | 56.55 | 55.56 | 56.12 | 55.66 | 1.23% | 7,666,293 |
| Feb 13, 2025 | 55.19 | 56.02 | 55.15 | 55.44 | 54.98 | 1.48% | 11,234,203 |
| Feb 12, 2025 | 54.95 | 55.14 | 54.15 | 54.63 | 54.18 | -1.82% | 8,667,119 |
| Feb 11, 2025 | 54.67 | 55.86 | 54.46 | 55.64 | 55.18 | 1.51% | 12,376,519 |
| Feb 10, 2025 | 56.00 | 56.05 | 54.34 | 54.81 | 54.36 | -2.25% | 15,645,394 |
| Feb 7, 2025 | 55.45 | 57.05 | 55.44 | 56.07 | 55.61 | 0.59% | 46,714,238 |
| Feb 6, 2025 | 54.24 | 55.90 | 54.22 | 55.74 | 55.28 | 3.45% | 35,554,535 |
| Feb 5, 2025 | 53.26 | 54.32 | 52.24 | 53.88 | 53.43 | -0.02% | 20,261,506 |
| Feb 4, 2025 | 55.50 | 55.53 | 53.76 | 53.89 | 53.44 | -3.47% | 58,185,463 |
| Feb 3, 2025 | 54.57 | 55.94 | 54.47 | 55.83 | 55.37 | 0.36% | 10,314,748 |
| Jan 31, 2025 | 56.15 | 58.11 | 55.34 | 55.63 | 55.17 | -2.49% | 36,747,890 |
| Jan 30, 2025 | 55.21 | 57.73 | 54.49 | 57.05 | 56.58 | -1.60% | 13,415,410 |
| Jan 29, 2025 | 58.20 | 58.98 | 57.71 | 57.98 | 57.50 | -1.93% | 11,311,783 |
| Jan 28, 2025 | 58.82 | 59.36 | 58.18 | 59.12 | 58.63 | -0.29% | 6,895,496 |
| Jan 27, 2025 | 59.46 | 60.14 | 58.72 | 59.29 | 58.80 | -1.33% | 9,148,521 |
| Jan 24, 2025 | 59.19 | 60.15 | 58.49 | 60.09 | 59.59 | 2.54% | 8,813,920 |
| Jan 23, 2025 | 58.23 | 58.63 | 57.86 | 58.60 | 58.11 | 0.70% | 4,741,197 |
| Jan 22, 2025 | 58.40 | 58.43 | 57.83 | 58.19 | 57.71 | -0.50% | 5,058,773 |
| Jan 21, 2025 | 57.39 | 58.50 | 57.34 | 58.48 | 58.00 | 2.72% | 4,746,769 |
| Jan 17, 2025 | 56.55 | 57.01 | 56.35 | 56.93 | 56.46 | 1.19% | 4,816,215 |
| Jan 16, 2025 | 55.70 | 56.36 | 55.27 | 56.26 | 55.79 | 1.08% | 2,920,652 |