International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
52.41
+1.05 (2.04%)
At close: Jul 10, 2025, 4:00 PM
51.98
-0.43 (-0.82%)
Pre-market: Jul 11, 2025, 4:00 AM EDT

International Paper Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 2, 1970Jul 10, 2025Max ▾197219761980198419881992199620002004200820122016202020241980198019901990200020002010201020202020020.0040.0060.0052.41

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202551.5552.8651.3552.4152.412.04%4,093,763
Jul 9, 202550.6151.4650.3251.3651.361.50%4,364,565
Jul 8, 202550.0351.2549.8350.6050.601.46%3,883,167
Jul 7, 202550.1450.1749.5349.8749.87-1.11%2,881,488
Jul 3, 202550.1150.6550.0050.4350.430.08%2,049,934
Jul 2, 202549.6050.4749.1850.3950.391.90%3,896,304
Jul 1, 202547.1049.7947.0949.4549.455.59%4,782,227
Jun 30, 202547.0147.1746.5546.8346.83-1.14%2,883,638
Jun 27, 202546.6947.9846.6647.3747.371.85%4,305,535
Jun 26, 202546.3246.9546.2646.5146.510.24%3,392,278
Jun 25, 202546.9447.0046.1546.4046.40-0.41%3,625,050
Jun 24, 202546.8946.8946.2546.5946.591.08%2,674,482
Jun 23, 202545.5846.1544.7546.0946.090.57%3,364,849
Jun 20, 202546.4446.6045.7745.8345.83-0.63%7,152,709
Jun 18, 202546.0546.4445.7146.1246.120.41%3,557,232
Jun 17, 202546.0346.4145.6845.9345.93-1.40%3,409,616
Jun 16, 202546.5047.0246.2246.5846.581.50%2,618,512
Jun 13, 202546.3446.7945.6045.8945.89-2.67%2,879,767
Jun 12, 202546.6947.1946.3447.1547.150.15%2,746,733
Jun 11, 202547.6047.8946.8447.0847.08-1.13%3,071,373
Jun 10, 202548.0548.2447.3147.6247.62-0.79%3,225,451
Jun 9, 202547.5848.4647.2448.0048.001.37%3,348,408
Jun 6, 202547.9247.9947.2247.3547.350.53%2,936,366
Jun 5, 202547.4747.5846.7147.1047.10-0.40%4,506,710
Jun 4, 202547.9848.1847.2047.2947.29-0.06%3,831,542
Jun 3, 202547.2347.6346.6547.3247.320.25%4,458,947
Jun 2, 202547.6847.7746.4347.2047.20-1.28%5,150,316
May 30, 202547.6248.2147.3347.8147.81-0.29%6,991,577
May 29, 202548.1348.1547.4947.9547.950.48%3,197,184
May 28, 202548.4548.6947.7047.7247.72-1.73%3,442,535
May 27, 202548.7148.8447.9748.5648.561.87%3,052,275
May 23, 202547.3747.9647.3447.6747.67-1.97%2,695,759
May 22, 202548.4348.8948.2348.6348.16-0.06%2,708,056
May 21, 202549.5649.8848.5848.6648.19-2.70%4,803,189
May 20, 202550.3750.5849.7450.0149.53-0.95%2,979,722
May 19, 202549.4750.7449.3450.4950.010.70%3,951,319
May 16, 202549.6050.3749.2150.1449.661.15%5,159,329
May 15, 202549.8550.1249.3749.5749.09-1.49%6,673,445
May 14, 202548.0450.6047.9150.3249.844.83%10,252,969
May 13, 202548.0548.4247.5148.0047.540.19%5,177,323
May 12, 202547.1148.3246.9647.9147.458.22%6,755,635
May 9, 202544.4144.5043.5044.2743.85-1.45%4,475,694
May 8, 202544.5845.5644.1744.9244.492.04%3,426,276
May 7, 202544.8045.0243.7444.0243.60-0.97%4,343,676
May 6, 202544.0044.5043.5644.4544.020.41%5,344,101
May 5, 202544.5645.0743.8144.2743.85-3.42%6,756,885
May 2, 202544.9745.9244.4345.8445.404.44%3,784,061
May 1, 202545.0045.1943.7943.8943.47-3.92%6,197,359
Apr 30, 202544.0646.5143.9645.6845.24-4.09%10,716,844
Apr 29, 202547.5548.2947.1747.6347.170.32%4,030,464