International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
55.50
-0.18 (-0.32%)
Jul 28, 2025, 4:00 PM - Market closed
International Paper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 55.49 | 56.00 | 55.34 | 55.50 | 55.50 | -0.32% | 4,350,715 |
Jul 25, 2025 | 54.80 | 55.77 | 54.63 | 55.68 | 55.68 | 1.61% | 3,587,575 |
Jul 24, 2025 | 54.10 | 55.33 | 54.00 | 54.80 | 54.80 | 1.29% | 6,130,561 |
Jul 23, 2025 | 53.10 | 54.27 | 53.02 | 54.10 | 54.10 | 2.75% | 5,088,201 |
Jul 22, 2025 | 51.49 | 52.66 | 51.24 | 52.65 | 52.65 | 2.51% | 4,117,483 |
Jul 21, 2025 | 50.59 | 51.73 | 50.51 | 51.36 | 51.36 | 2.01% | 4,578,647 |
Jul 18, 2025 | 51.13 | 51.13 | 50.06 | 50.35 | 50.35 | -1.10% | 2,959,693 |
Jul 17, 2025 | 51.32 | 51.52 | 50.50 | 50.91 | 50.91 | -0.74% | 2,631,332 |
Jul 16, 2025 | 51.05 | 51.60 | 50.17 | 51.29 | 51.29 | 0.71% | 3,350,099 |
Jul 15, 2025 | 52.29 | 52.47 | 50.88 | 50.93 | 50.93 | -2.28% | 3,659,719 |
Jul 14, 2025 | 52.25 | 52.27 | 51.68 | 52.12 | 52.12 | -0.55% | 3,149,288 |
Jul 11, 2025 | 51.92 | 52.66 | 51.54 | 52.41 | 52.41 | - | 6,329,701 |
Jul 10, 2025 | 51.55 | 52.86 | 51.35 | 52.41 | 52.41 | 2.04% | 4,097,867 |
Jul 9, 2025 | 50.61 | 51.46 | 50.32 | 51.36 | 51.36 | 1.50% | 4,364,565 |
Jul 8, 2025 | 50.03 | 51.25 | 49.83 | 50.60 | 50.60 | 1.46% | 3,883,167 |
Jul 7, 2025 | 50.14 | 50.17 | 49.53 | 49.87 | 49.87 | -1.11% | 2,881,488 |
Jul 3, 2025 | 50.11 | 50.65 | 50.00 | 50.43 | 50.43 | 0.08% | 2,049,934 |
Jul 2, 2025 | 49.60 | 50.47 | 49.18 | 50.39 | 50.39 | 1.90% | 3,896,304 |
Jul 1, 2025 | 47.10 | 49.79 | 47.09 | 49.45 | 49.45 | 5.59% | 4,782,227 |
Jun 30, 2025 | 47.01 | 47.17 | 46.55 | 46.83 | 46.83 | -1.14% | 2,883,638 |
Jun 27, 2025 | 46.69 | 47.98 | 46.66 | 47.37 | 47.37 | 1.85% | 4,305,535 |
Jun 26, 2025 | 46.32 | 46.95 | 46.26 | 46.51 | 46.51 | 0.24% | 3,392,278 |
Jun 25, 2025 | 46.94 | 47.00 | 46.15 | 46.40 | 46.40 | -0.41% | 3,625,050 |
Jun 24, 2025 | 46.89 | 46.89 | 46.25 | 46.59 | 46.59 | 1.08% | 2,674,482 |
Jun 23, 2025 | 45.58 | 46.15 | 44.75 | 46.09 | 46.09 | 0.57% | 3,364,849 |
Jun 20, 2025 | 46.44 | 46.60 | 45.77 | 45.83 | 45.83 | -0.63% | 7,152,709 |
Jun 18, 2025 | 46.05 | 46.44 | 45.71 | 46.12 | 46.12 | 0.41% | 3,557,232 |
Jun 17, 2025 | 46.03 | 46.41 | 45.68 | 45.93 | 45.93 | -1.40% | 3,409,616 |
Jun 16, 2025 | 46.50 | 47.02 | 46.22 | 46.58 | 46.58 | 1.50% | 2,618,512 |
Jun 13, 2025 | 46.34 | 46.79 | 45.60 | 45.89 | 45.89 | -2.67% | 2,879,767 |
Jun 12, 2025 | 46.69 | 47.19 | 46.34 | 47.15 | 47.15 | 0.15% | 2,746,733 |
Jun 11, 2025 | 47.60 | 47.89 | 46.84 | 47.08 | 47.08 | -1.13% | 3,071,373 |
Jun 10, 2025 | 48.05 | 48.24 | 47.31 | 47.62 | 47.62 | -0.79% | 3,225,451 |
Jun 9, 2025 | 47.58 | 48.46 | 47.24 | 48.00 | 48.00 | 1.37% | 3,348,408 |
Jun 6, 2025 | 47.92 | 47.99 | 47.22 | 47.35 | 47.35 | 0.53% | 2,936,366 |
Jun 5, 2025 | 47.47 | 47.58 | 46.71 | 47.10 | 47.10 | -0.40% | 4,506,710 |
Jun 4, 2025 | 47.98 | 48.18 | 47.20 | 47.29 | 47.29 | -0.06% | 3,831,542 |
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 |