International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	47.98	48.18	47.20	47.29	47.29	-0.06%	3,821,418
Jun 3, 2025	47.23	47.63	46.65	47.32	47.32	0.25%	4,458,947
Jun 2, 2025	47.68	47.77	46.43	47.20	47.20	-1.28%	5,150,316
May 30, 2025	47.62	48.21	47.33	47.81	47.81	-0.29%	6,991,577
May 29, 2025	48.13	48.15	47.49	47.95	47.95	0.48%	3,197,184
May 28, 2025	48.45	48.69	47.70	47.72	47.72	-1.73%	3,442,535
May 27, 2025	48.71	48.84	47.97	48.56	48.56	1.87%	3,052,275
May 23, 2025	47.37	47.96	47.34	47.67	47.67	-1.97%	2,695,759
May 22, 2025	48.43	48.89	48.23	48.63	48.16	-0.06%	2,708,056
May 21, 2025	49.56	49.88	48.58	48.66	48.19	-2.70%	4,803,189
May 20, 2025	50.37	50.58	49.74	50.01	49.53	-0.95%	2,979,722
May 19, 2025	49.47	50.74	49.34	50.49	50.01	0.70%	3,951,319
May 16, 2025	49.60	50.37	49.21	50.14	49.66	1.15%	5,159,329
May 15, 2025	49.85	50.12	49.37	49.57	49.09	-1.49%	6,673,445
May 14, 2025	48.04	50.60	47.91	50.32	49.84	4.83%	10,252,969
May 13, 2025	48.05	48.42	47.51	48.00	47.54	0.19%	5,177,323
May 12, 2025	47.11	48.32	46.96	47.91	47.45	8.22%	6,755,635
May 9, 2025	44.41	44.50	43.50	44.27	43.85	-1.45%	4,475,694
May 8, 2025	44.58	45.56	44.17	44.92	44.49	2.04%	3,426,276
May 7, 2025	44.80	45.02	43.74	44.02	43.60	-0.97%	4,343,676
May 6, 2025	44.00	44.50	43.56	44.45	44.02	0.41%	5,344,101
May 5, 2025	44.56	45.07	43.81	44.27	43.85	-3.42%	6,756,885
May 2, 2025	44.97	45.92	44.43	45.84	45.40	4.44%	3,784,061
May 1, 2025	45.00	45.19	43.79	43.89	43.47	-3.92%	6,197,359
Apr 30, 2025	44.06	46.51	43.96	45.68	45.24	-4.09%	10,716,844
Apr 29, 2025	47.55	48.29	47.17	47.63	47.17	0.32%	4,030,464
Apr 28, 2025	47.54	48.66	46.95	47.48	47.02	0.27%	3,479,701
Apr 25, 2025	47.35	47.70	46.83	47.35	46.90	-0.59%	2,158,865
Apr 24, 2025	46.40	47.84	45.99	47.63	47.17	1.88%	2,200,167
Apr 23, 2025	47.59	48.33	46.39	46.75	46.30	0.58%	3,644,002
Apr 22, 2025	45.54	46.75	45.42	46.48	46.03	3.15%	2,621,542
Apr 21, 2025	45.83	46.26	44.63	45.06	44.63	-2.64%	2,016,193
Apr 17, 2025	46.11	47.09	46.11	46.28	45.84	-0.04%	3,511,121
Apr 16, 2025	46.60	47.09	45.93	46.30	45.86	-1.22%	2,846,334
Apr 15, 2025	47.58	48.28	46.73	46.87	46.42	-1.49%	2,737,949
Apr 14, 2025	48.18	48.28	46.65	47.58	47.12	1.58%	3,560,605
Apr 11, 2025	45.72	47.07	44.94	46.84	46.39	1.39%	5,351,271
Apr 10, 2025	47.92	48.11	45.27	46.20	45.76	-5.75%	5,002,967
Apr 9, 2025	44.20	49.64	43.27	49.02	48.55	9.76%	7,956,682
Apr 8, 2025	47.22	47.64	43.74	44.66	44.23	-4.45%	7,550,793
Apr 7, 2025	45.73	48.89	44.32	46.74	46.29	-2.58%	7,771,454
Apr 4, 2025	47.69	48.73	45.41	47.98	47.52	-2.44%	8,130,128
Apr 3, 2025	51.73	51.96	48.11	49.18	48.71	-9.70%	9,255,972
Apr 2, 2025	53.13	54.88	53.12	54.46	53.94	1.51%	3,831,244
Apr 1, 2025	53.40	53.69	52.06	53.65	53.13	0.56%	3,376,337
Mar 31, 2025	52.58	53.61	52.09	53.35	52.84	0.26%	4,930,511
Mar 28, 2025	54.53	54.83	52.85	53.21	52.70	-2.55%	4,877,186
Mar 27, 2025	54.56	55.10	53.90	54.60	54.08	-1.46%	4,790,928
Mar 26, 2025	55.43	56.10	54.75	55.41	54.88	-1.51%	8,955,948
Mar 25, 2025	54.92	56.64	54.13	56.26	55.72	6.49%	13,752,501