International Paper Company (IP)

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.81	46.99	44.50	46.58	46.58	4.98%	7,547,209
Feb 5, 2026	44.26	44.58	43.29	44.37	44.37	-0.72%	10,857,237
Feb 4, 2026	42.09	45.26	42.03	44.69	44.69	6.25%	14,686,126
Feb 3, 2026	40.98	42.98	40.71	42.06	42.06	3.37%	10,605,684
Feb 2, 2026	39.86	41.26	39.59	40.69	40.69	0.92%	7,941,295
Jan 30, 2026	38.61	40.65	38.61	40.32	40.32	3.38%	10,136,582
Jan 29, 2026	41.86	42.55	37.45	39.00	39.00	-6.00%	19,151,986
Jan 28, 2026	42.25	42.62	41.34	41.49	41.49	-1.68%	14,250,201
Jan 27, 2026	42.90	43.02	42.14	42.20	42.20	-1.86%	6,234,457
Jan 26, 2026	43.40	43.68	42.56	43.00	43.00	-0.09%	7,285,124
Jan 23, 2026	41.62	43.57	41.33	43.04	43.04	2.87%	15,833,554
Jan 22, 2026	43.01	43.15	41.76	41.84	41.84	-2.22%	9,053,741
Jan 21, 2026	42.09	43.24	41.87	42.79	42.79	2.71%	7,007,295
Jan 20, 2026	42.56	42.75	41.50	41.66	41.66	-3.90%	7,092,794
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.