International Paper Company (IP)

NYSE: IP · Real-Time Price · USD

36.37

+0.34 (0.94%)

At close: Oct 30, 2026, 4:00 PM EDT

36.23

-0.14 (-0.39%)

After-hours: Oct 30, 2026, 7:54 PM EDT

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.79	36.55	35.68	36.37	36.37	0.94%	7,106,551
Oct 29, 2026	34.03	36.34	33.91	36.03	36.03	4.50%	7,751,446
Oct 28, 2026	31.15	34.66	31.15	34.48	34.48	3.30%	11,677,559
Oct 27, 2026	33.35	33.56	33.09	33.38	33.38	-0.06%	5,562,307
Oct 26, 2026	33.22	33.46	32.89	33.40	33.40	0.63%	5,752,612
Oct 23, 2026	33.25	33.58	32.77	33.19	33.19	-1.45%	4,636,383
Oct 22, 2026	33.38	34.15	33.19	33.68	33.68	0.15%	6,405,278
Oct 21, 2026	33.81	33.93	33.32	33.63	33.63	-0.18%	3,633,280
Oct 20, 2026	33.71	34.23	33.57	33.69	33.69	-0.18%	4,283,201
Oct 19, 2026	34.15	34.24	33.53	33.75	33.75	-0.88%	5,731,078
Oct 16, 2026	34.26	34.85	33.64	34.05	34.05	-0.15%	5,511,692
Oct 15, 2026	33.25	34.62	32.74	34.10	34.10	6.90%	9,000,367
Oct 14, 2026	31.74	32.13	31.54	31.90	31.90	0.28%	5,420,863
Oct 13, 2026	32.09	32.30	31.47	31.81	31.81	0.22%	3,478,528
Oct 12, 2026	31.88	32.15	31.62	31.74	31.74	-1.18%	3,533,330
Oct 9, 2026	31.95	32.35	31.49	32.12	32.12	0.75%	3,689,645
Oct 8, 2026	31.59	31.92	31.18	31.88	31.88	0.19%	7,806,610
Oct 7, 2026	31.86	32.09	31.37	31.82	31.82	-1.00%	5,165,698
Oct 6, 2026	32.12	32.58	31.89	32.14	32.14	0.28%	4,715,684
Oct 5, 2026	31.55	32.29	31.11	32.05	32.05	0.25%	6,673,210
Oct 2, 2026	33.00	33.01	31.83	31.97	31.97	-1.69%	5,583,904
Oct 1, 2026	32.75	32.98	31.90	32.52	32.52	-1.96%	6,503,748
Sep 30, 2026	33.52	33.78	33.07	33.17	33.17	-0.45%	6,101,423
Sep 29, 2026	33.84	34.03	32.88	33.32	33.32	-2.00%	5,459,197
Sep 28, 2026	34.59	34.83	33.93	34.00	34.00	-2.91%	5,515,651
Sep 25, 2026	35.22	35.44	34.76	35.02	35.02	0.40%	4,465,358
Sep 24, 2026	35.63	35.78	34.40	34.88	34.88	-2.30%	4,674,911
Sep 23, 2026	35.79	36.28	35.68	35.70	35.70	-0.03%	3,791,725
Sep 22, 2026	36.02	36.10	35.42	35.71	35.71	1.08%	5,293,700
Sep 21, 2026	35.48	36.26	35.27	35.33	35.33	2.32%	4,818,442
Sep 18, 2026	34.65	35.04	34.05	34.53	34.53	-2.87%	8,388,567
Sep 17, 2026	34.80	35.84	34.16	35.55	35.55	4.37%	8,801,355
Sep 16, 2026	34.30	34.63	33.48	34.06	34.06	0.21%	5,271,009
Sep 15, 2026	34.32	34.60	33.64	33.99	33.99	-0.76%	6,044,839
Sep 14, 2026	34.02	34.86	33.94	34.25	34.25	-0.32%	5,753,749
Sep 11, 2026	35.12	35.13	34.21	34.36	34.36	0.20%	4,509,122
Sep 10, 2026	34.74	34.78	33.82	34.29	34.29	-1.01%	5,450,799
Sep 9, 2026	36.38	36.57	34.64	34.64	34.64	-5.07%	4,032,105
Sep 8, 2026	36.70	37.46	36.48	36.49	36.49	-2.01%	4,439,667
Sep 4, 2026	36.39	37.76	36.36	37.24	37.24	2.20%	3,819,209
Sep 3, 2026	36.66	37.18	35.52	36.44	36.44	0.39%	4,225,650
Sep 2, 2026	36.70	37.38	36.13	36.30	36.30	-0.44%	4,963,922
Sep 1, 2026	37.70	37.90	36.26	36.46	36.46	-3.88%	6,486,947
Aug 31, 2026	39.07	39.20	37.80	37.93	37.93	-3.51%	4,572,462
Aug 28, 2026	40.17	40.32	39.14	39.31	39.31	-1.43%	3,520,225
Aug 27, 2026	40.71	41.19	39.82	39.88	39.88	-3.65%	3,899,278
Aug 26, 2026	40.92	41.83	40.73	41.39	41.39	0.98%	3,369,550
Aug 25, 2026	41.17	41.25	40.50	40.99	40.99	-0.12%	3,658,064
Aug 24, 2026	41.75	42.21	40.87	41.04	41.04	-1.08%	3,426,915
Aug 21, 2026	41.11	41.70	40.43	41.49	41.49	2.80%	3,120,692