International Paper Company (IP)

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	38.30	38.50	37.55	37.59	37.59	-0.21%	8,743,393
Nov 21, 2025	35.88	38.10	35.82	37.67	37.67	5.81%	5,525,204
Nov 20, 2025	36.59	36.83	35.56	35.60	35.60	-2.17%	4,366,519
Nov 19, 2025	36.87	37.10	35.98	36.39	36.39	-1.25%	4,073,490
Nov 18, 2025	36.67	37.56	36.51	36.85	36.85	0.44%	5,337,395
Nov 17, 2025	37.21	37.28	36.60	36.69	36.69	-1.77%	4,240,135
Nov 14, 2025	37.11	37.39	36.63	37.35	37.35	-1.43%	3,707,781
Nov 13, 2025	38.38	38.98	37.78	37.89	37.43	-0.73%	4,020,767
Nov 12, 2025	38.65	39.06	38.14	38.17	37.70	-0.86%	4,444,233
Nov 11, 2025	38.19	38.72	38.02	38.50	38.03	1.50%	4,025,216
Nov 10, 2025	38.10	38.16	37.03	37.93	37.47	-0.45%	5,067,266
Nov 7, 2025	36.58	38.18	36.37	38.10	37.63	4.27%	6,325,031
Nov 6, 2025	36.32	36.60	35.79	36.54	36.09	0.61%	5,052,302
Nov 5, 2025	36.55	36.67	35.86	36.32	35.88	-0.66%	7,425,382
Nov 4, 2025	36.58	36.86	36.30	36.56	36.11	-1.00%	7,133,423
Nov 3, 2025	38.14	38.37	36.68	36.93	36.48	-4.43%	8,036,739
Oct 31, 2025	38.34	39.49	37.70	38.64	38.17	0.03%	10,404,411
Oct 30, 2025	42.68	43.03	37.75	38.63	38.16	-12.66%	16,290,160
Oct 29, 2025	46.56	46.56	44.06	44.23	43.69	-6.15%	7,383,180
Oct 28, 2025	48.05	48.19	47.01	47.13	46.55	-2.20%	4,441,894
Oct 27, 2025	48.87	49.00	48.09	48.19	47.60	-1.39%	3,734,522
Oct 24, 2025	49.56	49.69	48.54	48.87	48.27	-0.47%	3,862,266
Oct 23, 2025	47.03	49.30	46.94	49.10	48.50	2.40%	4,571,503
Oct 22, 2025	47.49	48.57	47.41	47.95	47.36	0.57%	2,716,939
Oct 21, 2025	47.82	48.64	47.29	47.68	47.10	-0.44%	3,301,136
Oct 20, 2025	46.84	47.98	46.61	47.89	47.31	2.81%	3,292,949
Oct 17, 2025	47.17	47.38	46.25	46.58	46.01	-0.13%	4,808,050
Oct 16, 2025	47.05	47.10	46.19	46.64	46.07	-0.64%	3,568,725

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.