International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.30	43.54	42.88	43.35	43.35	-0.71%	3,892,619
Jan 15, 2026	42.85	43.84	42.58	43.66	43.66	1.91%	5,079,095
Jan 14, 2026	43.02	43.49	42.32	42.84	42.84	0.66%	5,016,328
Jan 13, 2026	42.46	42.83	42.24	42.56	42.56	0.47%	3,898,751
Jan 12, 2026	42.71	43.02	42.17	42.36	42.36	-2.26%	4,098,953
Jan 9, 2026	42.43	43.41	41.63	43.34	43.34	2.99%	4,422,857
Jan 8, 2026	39.64	42.45	39.45	42.08	42.08	6.37%	5,761,936
Jan 7, 2026	41.32	41.59	39.47	39.56	39.56	-3.51%	5,951,037
Jan 6, 2026	40.44	41.54	40.19	41.00	41.00	1.18%	5,690,676
Jan 5, 2026	40.23	40.85	39.92	40.52	40.52	0.67%	5,253,526
Jan 2, 2026	39.52	40.49	39.09	40.25	40.25	2.18%	3,370,244
Dec 31, 2025	39.62	39.83	39.38	39.39	39.39	-0.86%	2,482,192
Dec 30, 2025	39.72	39.93	39.62	39.73	39.73	-0.33%	2,046,699
Dec 29, 2025	39.80	39.90	39.49	39.86	39.86	-0.08%	2,809,161
Dec 26, 2025	39.41	39.91	39.26	39.89	39.89	1.32%	2,429,851
Dec 24, 2025	39.31	39.44	39.03	39.37	39.37	-0.23%	1,051,045
Dec 23, 2025	39.41	39.61	38.99	39.46	39.46	0.43%	3,190,355
Dec 22, 2025	38.28	39.29	38.15	39.29	39.29	2.75%	4,337,770
Dec 19, 2025	38.45	38.55	38.03	38.24	38.24	-0.93%	9,067,267
Dec 18, 2025	38.98	39.24	38.36	38.60	38.60	-0.23%	3,485,668
Dec 17, 2025	38.41	39.10	38.24	38.69	38.69	0.21%	3,495,702
Dec 16, 2025	38.73	38.98	38.42	38.61	38.61	0.03%	3,918,129
Dec 15, 2025	38.80	38.88	38.40	38.60	38.60	0.16%	4,468,119
Dec 12, 2025	39.23	39.23	38.41	38.54	38.54	-1.31%	8,580,561
Dec 11, 2025	39.22	39.81	39.00	39.05	39.05	-0.18%	6,118,505
Dec 10, 2025	37.81	39.20	37.47	39.12	39.12	4.10%	6,782,429
Dec 9, 2025	38.27	38.53	37.54	37.58	37.58	-2.41%	4,599,619
Dec 8, 2025	38.92	39.08	38.37	38.51	38.51	-1.41%	3,716,022
Dec 5, 2025	38.95	39.66	38.68	39.06	39.06	-0.18%	3,397,333
Dec 4, 2025	39.16	39.48	38.94	39.13	39.13	-0.23%	4,444,749
Dec 3, 2025	38.20	39.24	38.07	39.22	39.22	3.62%	4,949,235
Dec 2, 2025	38.68	38.69	37.40	37.85	37.85	-3.42%	6,193,219
Dec 1, 2025	39.20	39.47	38.81	39.19	39.19	-0.73%	3,201,140
Nov 28, 2025	39.14	39.70	38.98	39.48	39.48	0.30%	1,681,400
Nov 26, 2025	39.03	39.45	38.67	39.36	39.36	0.59%	3,301,277
Nov 25, 2025	37.89	39.32	37.89	39.13	39.13	4.10%	5,149,276
Nov 24, 2025	38.30	38.50	37.55	37.59	37.59	-0.21%	8,743,393
Nov 21, 2025	35.88	38.10	35.82	37.67	37.67	5.81%	5,525,204
Nov 20, 2025	36.59	36.83	35.56	35.60	35.60	-2.17%	4,366,519
Nov 19, 2025	36.87	37.10	35.98	36.39	36.39	-1.25%	4,073,490
Nov 18, 2025	36.67	37.56	36.51	36.85	36.85	0.44%	5,337,395
Nov 17, 2025	37.21	37.28	36.60	36.69	36.69	-1.77%	4,240,135
Nov 14, 2025	37.11	37.39	36.63	37.35	37.35	-1.43%	3,707,781
Nov 13, 2025	38.38	38.98	37.78	37.89	37.43	-0.73%	4,020,767
Nov 12, 2025	38.65	39.06	38.14	38.17	37.70	-0.86%	4,444,233
Nov 11, 2025	38.19	38.72	38.02	38.50	38.03	1.50%	4,025,216
Nov 10, 2025	38.10	38.16	37.03	37.93	37.47	-0.45%	5,067,266
Nov 7, 2025	36.58	38.18	36.37	38.10	37.63	4.27%	6,325,031
Nov 6, 2025	36.32	36.60	35.79	36.54	36.09	0.61%	5,052,302
Nov 5, 2025	36.55	36.67	35.86	36.32	35.88	-0.66%	7,425,382