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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202555.4956.0055.3455.5055.50-0.32%4,350,715
Jul 25, 202554.8055.7754.6355.6855.681.61%3,587,575
Jul 24, 202554.1055.3354.0054.8054.801.29%6,130,561
Jul 23, 202553.1054.2753.0254.1054.102.75%5,088,201
Jul 22, 202551.4952.6651.2452.6552.652.51%4,117,483
Jul 21, 202550.5951.7350.5151.3651.362.01%4,578,647
Jul 18, 202551.1351.1350.0650.3550.35-1.10%2,959,693
Jul 17, 202551.3251.5250.5050.9150.91-0.74%2,631,332
Jul 16, 202551.0551.6050.1751.2951.290.71%3,350,099
Jul 15, 202552.2952.4750.8850.9350.93-2.28%3,659,719
Jul 14, 202552.2552.2751.6852.1252.12-0.55%3,149,288
Jul 11, 202551.9252.6651.5452.4152.41-6,329,701
Jul 10, 202551.5552.8651.3552.4152.412.04%4,097,867
Jul 9, 202550.6151.4650.3251.3651.361.50%4,364,565
Jul 8, 202550.0351.2549.8350.6050.601.46%3,883,167
Jul 7, 202550.1450.1749.5349.8749.87-1.11%2,881,488
Jul 3, 202550.1150.6550.0050.4350.430.08%2,049,934
Jul 2, 202549.6050.4749.1850.3950.391.90%3,896,304
Jul 1, 202547.1049.7947.0949.4549.455.59%4,782,227
Jun 30, 202547.0147.1746.5546.8346.83-1.14%2,883,638
Jun 27, 202546.6947.9846.6647.3747.371.85%4,305,535
Jun 26, 202546.3246.9546.2646.5146.510.24%3,392,278
Jun 25, 202546.9447.0046.1546.4046.40-0.41%3,625,050
Jun 24, 202546.8946.8946.2546.5946.591.08%2,674,482
Jun 23, 202545.5846.1544.7546.0946.090.57%3,364,849
Jun 20, 202546.4446.6045.7745.8345.83-0.63%7,152,709
Jun 18, 202546.0546.4445.7146.1246.120.41%3,557,232
Jun 17, 202546.0346.4145.6845.9345.93-1.40%3,409,616
Jun 16, 202546.5047.0246.2246.5846.581.50%2,618,512
Jun 13, 202546.3446.7945.6045.8945.89-2.67%2,879,767
Jun 12, 202546.6947.1946.3447.1547.150.15%2,746,733
Jun 11, 202547.6047.8946.8447.0847.08-1.13%3,071,373
Jun 10, 202548.0548.2447.3147.6247.62-0.79%3,225,451
Jun 9, 202547.5848.4647.2448.0048.001.37%3,348,408
Jun 6, 202547.9247.9947.2247.3547.350.53%2,936,366
Jun 5, 202547.4747.5846.7147.1047.10-0.40%4,506,710
Jun 4, 202547.9848.1847.2047.2947.29-0.06%3,831,542
Jun 3, 202547.2347.6346.6547.3247.320.25%4,458,947
Jun 2, 202547.6847.7746.4347.2047.20-1.28%5,150,316
May 30, 202547.6248.2147.3347.8147.81-0.29%6,991,577
May 29, 202548.1348.1547.4947.9547.950.48%3,197,184
May 28, 202548.4548.6947.7047.7247.72-1.73%3,442,535
May 27, 202548.7148.8447.9748.5648.561.87%3,052,275
May 23, 202547.3747.9647.3447.6747.67-1.97%2,695,759
May 22, 202548.4348.8948.2348.6348.16-0.06%2,708,056
May 21, 202549.5649.8848.5848.6648.19-2.70%4,803,189
May 20, 202550.3750.5849.7450.0149.53-0.95%2,979,722
May 19, 202549.4750.7449.3450.4950.010.70%3,951,319
May 16, 202549.6050.3749.2150.1449.661.15%5,159,329
May 15, 202549.8550.1249.3749.5749.09-1.49%6,673,445