International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
45.94
+0.06 (0.13%)
At close: Oct 7, 2025, 4:00 PM EDT
45.94
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:59 PM EDT
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.13 | 46.62 | 45.51 | 45.68 | - | -0.45% | 2,109,023 |
| Oct 6, 2025 | 44.76 | 45.98 | 44.15 | 45.88 | 45.88 | -2.73% | 6,649,302 |
| Oct 3, 2025 | 46.69 | 47.33 | 46.69 | 47.17 | 47.17 | 1.11% | 2,766,501 |
| Oct 2, 2025 | 46.23 | 46.69 | 46.01 | 46.65 | 46.65 | 0.86% | 2,394,288 |
| Oct 1, 2025 | 46.42 | 47.00 | 45.94 | 46.25 | 46.25 | -0.32% | 4,362,248 |
| Sep 30, 2025 | 45.91 | 46.43 | 45.52 | 46.40 | 46.40 | 0.69% | 3,426,160 |
| Sep 29, 2025 | 45.52 | 46.10 | 45.16 | 46.08 | 46.08 | 1.68% | 4,175,108 |
| Sep 26, 2025 | 45.38 | 45.61 | 45.05 | 45.32 | 45.32 | - | 2,636,989 |
| Sep 25, 2025 | 45.93 | 46.05 | 45.28 | 45.32 | 45.32 | -2.01% | 2,389,962 |
| Sep 24, 2025 | 46.36 | 46.79 | 45.97 | 46.25 | 46.25 | -0.26% | 2,660,742 |
| Sep 23, 2025 | 46.29 | 46.84 | 46.11 | 46.37 | 46.37 | 0.45% | 2,117,100 |
| Sep 22, 2025 | 46.65 | 46.96 | 46.05 | 46.16 | 46.16 | -0.58% | 3,945,057 |
| Sep 19, 2025 | 46.62 | 46.83 | 45.91 | 46.43 | 46.43 | -1.44% | 9,209,782 |
| Sep 18, 2025 | 47.32 | 47.62 | 46.74 | 47.11 | 47.11 | 0.36% | 3,370,130 |
| Sep 17, 2025 | 46.41 | 47.78 | 46.39 | 46.94 | 46.94 | 1.51% | 4,793,633 |
| Sep 16, 2025 | 45.45 | 46.27 | 45.22 | 46.24 | 46.24 | 1.47% | 4,861,782 |
| Sep 15, 2025 | 46.28 | 46.39 | 45.36 | 45.57 | 45.57 | -0.91% | 3,748,290 |
| Sep 12, 2025 | 46.30 | 46.39 | 45.73 | 45.99 | 45.99 | -1.16% | 2,883,451 |
| Sep 11, 2025 | 46.23 | 46.63 | 45.90 | 46.53 | 46.53 | 0.13% | 3,447,323 |
| Sep 10, 2025 | 46.52 | 47.30 | 46.33 | 46.47 | 46.47 | -0.87% | 4,066,751 |
| Sep 9, 2025 | 47.53 | 47.68 | 46.44 | 46.88 | 46.88 | -1.12% | 3,242,931 |
| Sep 8, 2025 | 48.67 | 48.89 | 46.40 | 47.41 | 47.41 | -2.63% | 4,907,355 |
| Sep 5, 2025 | 48.42 | 48.97 | 47.91 | 48.69 | 48.69 | 0.79% | 2,605,844 |
| Sep 4, 2025 | 48.18 | 48.34 | 47.32 | 48.31 | 48.31 | 0.29% | 4,299,554 |
| Sep 3, 2025 | 49.17 | 49.57 | 47.85 | 48.17 | 48.17 | -2.03% | 3,281,295 |
| Sep 2, 2025 | 48.76 | 49.41 | 48.57 | 49.17 | 49.17 | -1.03% | 3,543,676 |
| Aug 29, 2025 | 49.00 | 49.73 | 48.80 | 49.68 | 49.68 | 1.47% | 3,450,459 |
| Aug 28, 2025 | 49.27 | 49.28 | 48.51 | 48.96 | 48.96 | 1.22% | 3,211,767 |
| Aug 27, 2025 | 48.77 | 48.83 | 48.09 | 48.37 | 48.37 | -0.84% | 2,035,216 |
| Aug 26, 2025 | 48.97 | 49.42 | 48.66 | 48.78 | 48.78 | -1.24% | 4,896,068 |
| Aug 25, 2025 | 48.79 | 49.54 | 48.66 | 49.39 | 49.39 | 1.02% | 3,943,453 |
| Aug 22, 2025 | 48.06 | 49.54 | 48.01 | 48.89 | 48.89 | 1.79% | 3,683,195 |
| Aug 21, 2025 | 47.05 | 48.28 | 47.05 | 48.03 | 48.03 | 2.17% | 4,807,855 |
| Aug 20, 2025 | 47.19 | 47.47 | 46.87 | 47.01 | 47.01 | -0.66% | 2,946,842 |
| Aug 19, 2025 | 47.03 | 47.34 | 46.50 | 47.32 | 47.32 | 0.98% | 4,071,321 |
| Aug 18, 2025 | 46.73 | 47.32 | 46.44 | 46.86 | 46.86 | 0.56% | 3,419,461 |
| Aug 15, 2025 | 47.56 | 47.56 | 46.51 | 46.60 | 46.60 | -2.43% | 3,522,581 |
| Aug 14, 2025 | 48.03 | 48.18 | 46.99 | 47.76 | 47.29 | -1.81% | 3,823,107 |
| Aug 13, 2025 | 48.54 | 48.81 | 48.07 | 48.64 | 48.16 | 0.58% | 3,674,840 |
| Aug 12, 2025 | 47.32 | 48.53 | 46.86 | 48.36 | 47.89 | 2.54% | 4,778,947 |
| Aug 11, 2025 | 47.68 | 47.78 | 46.57 | 47.16 | 46.70 | -0.82% | 3,116,246 |
| Aug 8, 2025 | 48.28 | 48.46 | 47.49 | 47.55 | 47.08 | -1.02% | 3,283,743 |
| Aug 7, 2025 | 46.91 | 48.21 | 46.71 | 48.04 | 47.57 | 3.69% | 3,359,156 |
| Aug 6, 2025 | 46.07 | 46.54 | 45.60 | 46.33 | 45.88 | 0.48% | 5,447,610 |
| Aug 5, 2025 | 45.58 | 46.39 | 45.13 | 46.11 | 45.66 | 0.11% | 4,334,727 |
| Aug 4, 2025 | 46.50 | 46.74 | 46.02 | 46.06 | 45.61 | -0.75% | 5,371,627 |
| Aug 1, 2025 | 45.87 | 46.50 | 44.92 | 46.41 | 45.95 | -0.71% | 10,779,213 |
| Jul 31, 2025 | 51.04 | 52.28 | 46.64 | 46.74 | 46.28 | -12.85% | 16,292,186 |
| Jul 30, 2025 | 53.72 | 54.63 | 53.39 | 53.63 | 53.10 | -1.49% | 5,326,237 |
| Jul 29, 2025 | 55.55 | 56.13 | 53.94 | 54.44 | 53.91 | -1.91% | 6,336,865 |