International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
58.48
+1.55 (2.72%)
At close: Jan 21, 2025, 4:00 PM
58.59
+0.11 (0.19%)
After-hours: Jan 21, 2025, 6:48 PM EST
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 57.39 | 58.50 | 57.34 | 58.48 | 58.48 | 2.72% | 4,540,237 |
| 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 |
| Sep 26, 2024 | 48.55 | 49.09 | 48.40 | 49.05 | 48.66 | 2.00% | 3,550,784 |
| Sep 25, 2024 | 48.31 | 48.40 | 47.98 | 48.09 | 47.71 | -1.13% | 2,454,347 |
| Sep 24, 2024 | 48.30 | 48.82 | 48.30 | 48.64 | 48.25 | 0.39% | 2,476,322 |
| Sep 23, 2024 | 48.71 | 48.83 | 47.94 | 48.45 | 48.06 | -0.53% | 4,009,941 |
| Sep 20, 2024 | 49.72 | 50.00 | 48.65 | 48.71 | 48.32 | -2.54% | 4,931,839 |
| Sep 19, 2024 | 50.38 | 50.68 | 49.89 | 49.98 | 49.58 | 0.89% | 3,587,882 |
| Sep 18, 2024 | 49.90 | 50.45 | 49.52 | 49.54 | 49.15 | 0.10% | 2,729,639 |
| Sep 17, 2024 | 49.96 | 50.55 | 49.25 | 49.49 | 49.10 | -0.68% | 4,997,001 |
| Sep 16, 2024 | 49.48 | 50.17 | 48.88 | 49.83 | 49.43 | 2.32% | 5,851,830 |
| Sep 13, 2024 | 48.31 | 49.39 | 48.25 | 48.70 | 48.31 | 1.59% | 3,988,965 |
| Sep 12, 2024 | 47.31 | 48.04 | 47.15 | 47.94 | 47.56 | 1.72% | 3,473,010 |
| Sep 11, 2024 | 46.76 | 47.19 | 46.32 | 47.13 | 46.75 | 0.15% | 3,769,836 |
| Sep 10, 2024 | 47.61 | 47.61 | 46.97 | 47.06 | 46.69 | -1.16% | 2,596,346 |
| Sep 9, 2024 | 47.06 | 47.90 | 46.77 | 47.61 | 47.23 | 1.06% | 3,237,376 |
| Sep 6, 2024 | 47.30 | 47.82 | 46.75 | 47.11 | 46.74 | -0.86% | 3,593,640 |
| Sep 5, 2024 | 47.60 | 47.68 | 46.84 | 47.52 | 47.14 | 0.44% | 3,163,742 |
| Sep 4, 2024 | 47.57 | 47.73 | 47.09 | 47.31 | 46.93 | -0.96% | 3,056,866 |
| Sep 3, 2024 | 47.93 | 48.47 | 47.70 | 47.77 | 47.39 | -1.34% | 2,940,039 |
| Aug 30, 2024 | 47.90 | 48.45 | 47.52 | 48.42 | 48.03 | 0.64% | 4,194,132 |
| Aug 29, 2024 | 48.75 | 48.75 | 47.91 | 48.11 | 47.73 | -0.78% | 2,202,322 |
| Aug 28, 2024 | 48.94 | 49.16 | 48.40 | 48.49 | 48.10 | -1.02% | 2,595,849 |
| Aug 27, 2024 | 48.49 | 49.02 | 48.34 | 48.99 | 48.60 | 0.68% | 4,548,068 |