International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.80	56.31	54.91	55.56	55.56	-0.89%	5,734,369
Feb 20, 2025	56.83	57.09	55.28	56.06	56.06	-1.91%	6,321,809
Feb 19, 2025	56.77	57.50	56.58	57.15	57.15	-0.23%	6,764,240
Feb 18, 2025	56.10	57.55	55.86	57.28	57.28	2.07%	7,137,145
Feb 14, 2025	55.83	56.55	55.56	56.12	56.12	1.23%	7,666,293
Feb 13, 2025	55.19	56.02	55.15	55.44	55.44	1.48%	11,234,203
Feb 12, 2025	54.95	55.14	54.15	54.63	54.63	-1.82%	8,667,119
Feb 11, 2025	54.67	55.86	54.46	55.64	55.64	1.51%	12,376,519
Feb 10, 2025	56.00	56.05	54.34	54.81	54.81	-2.25%	15,645,394
Feb 7, 2025	55.45	57.05	55.44	56.07	56.07	0.59%	46,714,238
Feb 6, 2025	54.24	55.90	54.22	55.74	55.74	3.45%	35,554,535
Feb 5, 2025	53.26	54.32	52.24	53.88	53.88	-0.02%	20,261,506
Feb 4, 2025	55.50	55.53	53.76	53.89	53.89	-3.47%	58,185,463
Feb 3, 2025	54.57	55.94	54.47	55.83	55.83	0.36%	10,314,748
Jan 31, 2025	56.15	58.11	55.34	55.63	55.63	-2.49%	36,747,890
Jan 30, 2025	55.21	57.73	54.49	57.05	57.05	-1.60%	13,415,410
Jan 29, 2025	58.20	58.98	57.71	57.98	57.98	-1.93%	11,311,783
Jan 28, 2025	58.82	59.36	58.18	59.12	59.12	-0.29%	6,895,496
Jan 27, 2025	59.46	60.14	58.72	59.29	59.29	-1.33%	9,148,521
Jan 24, 2025	59.19	60.15	58.49	60.09	60.09	2.54%	8,813,920
Jan 23, 2025	58.23	58.63	57.86	58.60	58.60	0.70%	4,741,197
Jan 22, 2025	58.40	58.43	57.83	58.19	58.19	-0.50%	5,058,773
Jan 21, 2025	57.39	58.50	57.34	58.48	58.48	2.72%	4,746,769
Jan 17, 2025	56.55	57.01	56.35	56.93	56.93	1.19%	4,816,215
Jan 16, 2025	55.70	56.36	55.27	56.26	56.26	1.08%	2,920,652
Jan 15, 2025	56.00	56.35	55.02	55.66	55.66	0.43%	3,972,240
Jan 14, 2025	53.85	55.42	53.75	55.42	55.42	2.84%	3,767,567
Jan 13, 2025	53.21	53.95	52.98	53.89	53.89	-0.37%	6,044,200
Jan 10, 2025	54.75	54.90	54.08	54.09	54.09	-1.08%	4,910,281
Jan 8, 2025	53.36	54.75	53.30	54.68	54.68	2.00%	4,125,044
Jan 7, 2025	53.50	53.78	53.06	53.61	53.61	0.21%	4,091,490
Jan 6, 2025	53.26	53.54	53.08	53.50	53.50	1.23%	3,889,293
Jan 3, 2025	53.25	53.55	52.68	52.85	52.85	-0.58%	3,017,790
Jan 2, 2025	54.07	54.35	52.84	53.16	53.16	-1.23%	3,501,582
Dec 31, 2024	54.07	54.15	53.50	53.82	53.82	0.32%	1,642,291
Dec 30, 2024	54.08	54.17	53.46	53.65	53.65	-1.54%	2,319,522
Dec 27, 2024	55.00	55.16	54.27	54.49	54.49	-1.30%	1,681,190
Dec 26, 2024	55.10	55.35	54.89	55.21	55.21	0.18%	1,742,960
Dec 24, 2024	54.85	55.15	54.60	55.11	55.11	1.14%	879,393
Dec 23, 2024	54.05	54.49	53.35	54.49	54.49	0.07%	2,549,026
Dec 20, 2024	53.67	54.49	53.51	54.45	54.45	1.13%	6,736,962
Dec 19, 2024	53.50	54.08	53.05	53.84	53.84	0.37%	3,787,860
Dec 18, 2024	55.51	55.71	53.59	53.64	53.64	-2.90%	2,882,771
Dec 17, 2024	55.51	55.75	55.13	55.24	55.24	-0.99%	2,236,122
Dec 16, 2024	55.69	56.14	55.61	55.79	55.79	0.45%	3,044,810
Dec 13, 2024	54.90	55.61	54.71	55.54	55.54	1.24%	3,254,901
Dec 12, 2024	54.05	55.35	53.86	54.86	54.86	0.62%	3,228,953
Dec 11, 2024	54.55	54.83	54.11	54.52	54.52	-0.44%	4,205,366
Dec 10, 2024	55.48	55.55	54.63	54.76	54.76	-1.83%	2,936,863
Dec 9, 2024	57.03	57.20	55.63	55.78	55.78	-1.76%	4,044,519
Dec 6, 2024	57.00	57.05	56.30	56.78	56.78	0.12%	2,204,680
Dec 5, 2024	57.06	57.43	56.61	56.71	56.71	-1.75%	3,732,426
Dec 4, 2024	58.50	58.64	57.49	57.72	57.72	-1.69%	3,297,260
Dec 3, 2024	58.20	58.90	57.92	58.71	58.71	0.43%	2,803,561
Dec 2, 2024	58.53	58.59	57.48	58.46	58.46	-0.63%	2,968,849
Nov 29, 2024	58.39	58.98	57.96	58.83	58.83	0.77%	1,819,835
Nov 27, 2024	59.26	59.26	58.15	58.38	58.38	-1.23%	2,350,844
Nov 26, 2024	59.71	59.85	58.58	59.11	59.11	-0.77%	4,450,016
Nov 25, 2024	59.79	60.36	59.17	59.57	59.57	0.42%	6,833,645
Nov 22, 2024	58.94	59.98	58.57	59.32	59.32	0.24%	3,454,768
Nov 21, 2024	58.20	59.53	57.94	59.18	59.18	0.58%	4,166,357
Nov 20, 2024	57.40	60.22	57.10	58.84	58.84	1.73%	8,010,723
Nov 19, 2024	56.90	58.00	56.62	57.84	57.84	0.24%	4,262,899
Nov 18, 2024	57.41	58.25	57.26	57.70	57.70	0.21%	3,876,744
Nov 15, 2024	56.04	57.68	56.01	57.58	57.58	1.14%	5,336,208
Nov 14, 2024	55.97	56.97	55.91	56.93	56.48	0.98%	3,813,686
Nov 13, 2024	56.25	57.01	55.82	56.38	55.93	-1.62%	5,863,434
Nov 12, 2024	57.23	57.57	56.58	57.31	56.85	-0.61%	3,386,106
Nov 11, 2024	57.41	58.10	57.39	57.66	57.20	0.49%	2,368,284
Nov 8, 2024	57.98	58.59	57.36	57.38	56.92	-1.76%	4,448,308
Nov 7, 2024	58.68	59.14	58.16	58.41	57.95	-0.71%	4,291,471
Nov 6, 2024	59.35	59.52	58.08	58.83	58.36	2.21%	6,534,038
Nov 5, 2024	56.76	57.80	56.70	57.56	57.10	1.70%	7,458,680
Nov 4, 2024	56.05	56.90	56.04	56.60	56.15	1.49%	7,968,261
Nov 1, 2024	55.20	55.88	54.70	55.77	55.33	0.41%	10,454,784
Oct 31, 2024	52.51	56.26	52.50	55.54	55.10	13.28%	14,159,625
Oct 30, 2024	47.52	49.47	47.47	49.03	48.64	3.68%	9,491,582
Oct 29, 2024	48.40	48.59	47.25	47.29	46.91	-2.78%	5,021,103
Oct 28, 2024	48.25	48.95	48.25	48.64	48.25	0.14%	4,221,647
Oct 25, 2024	48.72	48.96	48.30	48.57	48.18	-0.14%	2,472,828
Oct 24, 2024	49.10	49.14	48.41	48.64	48.25	-0.84%	4,320,668
Oct 23, 2024	47.87	49.12	47.74	49.05	48.66	3.20%	4,714,216
Oct 22, 2024	46.79	47.71	46.77	47.53	47.15	1.28%	5,170,077
Oct 21, 2024	46.60	46.96	46.38	46.93	46.56	0.32%	4,642,270
Oct 18, 2024	46.50	46.81	45.73	46.78	46.41	0.32%	5,304,756
Oct 17, 2024	47.30	47.52	46.38	46.63	46.26	-2.81%	6,931,423
Oct 16, 2024	47.70	48.16	47.61	47.98	47.60	0.50%	4,901,721
Oct 15, 2024	48.08	48.25	47.59	47.74	47.36	-0.71%	6,317,461
Oct 14, 2024	47.73	48.24	47.61	48.08	47.70	-0.23%	2,328,879
Oct 11, 2024	47.00	48.43	47.00	48.19	47.81	2.53%	4,481,173
Oct 10, 2024	47.10	47.10	46.61	47.00	46.63	-0.21%	2,660,705
Oct 9, 2024	47.17	47.66	46.88	47.10	46.73	-0.51%	2,937,895
Oct 8, 2024	47.06	47.79	46.83	47.34	46.96	-0.73%	3,957,545
Oct 7, 2024	47.52	47.89	47.05	47.69	47.31	-1.73%	6,429,320
Oct 4, 2024	48.25	48.60	47.65	48.53	48.14	1.21%	3,648,403
Oct 3, 2024	47.93	48.27	47.57	47.95	47.57	-0.33%	3,106,787
Oct 2, 2024	48.55	49.23	48.10	48.11	47.73	-2.24%	3,267,057
Oct 1, 2024	48.91	49.35	48.39	49.21	48.82	0.74%	3,096,123
Sep 30, 2024	48.68	49.05	48.35	48.85	48.46	-0.39%	4,870,753
Sep 27, 2024	49.00	49.24	48.83	49.04	48.65	-0.02%	2,704,026