International Paper Company (IP)

NYSE: IP · Real-Time Price · USD

34.53

-1.02 (-2.87%)

At close: Sep 18, 2026, 4:00 PM EDT

34.75

+0.22 (0.64%)

After-hours: Sep 18, 2026, 7:33 PM EDT

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	40.39	41.23	39.99	40.36	40.36	-1.70%	2,849,371
Aug 19, 2026	40.65	41.65	40.48	41.06	41.06	2.52%	3,086,213
Aug 18, 2026	40.13	40.58	39.99	40.05	40.05	-0.52%	3,434,687
Aug 17, 2026	40.31	40.54	39.92	40.26	40.26	-1.18%	2,655,721
Aug 14, 2026	40.71	41.07	40.44	40.74	40.74	0.20%	2,961,309
Aug 13, 2026	41.50	41.73	40.85	41.12	40.66	-0.05%	3,837,972
Aug 12, 2026	42.11	42.11	40.71	41.14	40.68	-1.58%	4,992,120
Aug 11, 2026	41.06	41.97	40.86	41.80	41.33	1.11%	3,425,870
Aug 10, 2026	41.29	41.50	40.99	41.34	40.88	-0.58%	2,561,140
Aug 7, 2026	40.33	41.88	40.03	41.58	41.11	2.59%	3,593,985
Aug 6, 2026	42.04	42.04	40.46	40.53	40.07	-4.07%	3,603,416
Aug 5, 2026	41.51	42.87	41.51	42.25	41.77	-0.14%	5,300,186
Aug 4, 2026	41.67	42.54	41.43	42.31	41.83	2.07%	4,351,360
Aug 3, 2026	41.73	42.15	41.12	41.45	40.98	1.52%	4,307,561
Jul 31, 2026	43.98	43.99	40.79	40.83	40.37	-5.38%	7,396,522
Jul 30, 2026	44.02	44.02	42.04	43.15	42.66	1.20%	7,357,743
Jul 29, 2026	42.95	43.62	42.44	42.64	42.16	-3.29%	5,701,352
Jul 28, 2026	43.57	44.82	43.35	44.09	43.59	3.96%	7,243,761
Jul 27, 2026	42.75	43.43	41.99	42.41	41.93	0.59%	7,139,459
Jul 24, 2026	37.75	42.32	37.71	42.16	41.69	11.21%	11,975,298
Jul 23, 2026	37.71	38.73	37.40	37.91	37.48	-0.47%	4,465,619
Jul 22, 2026	36.42	38.20	36.40	38.09	37.66	4.79%	5,016,309
Jul 21, 2026	36.71	36.85	35.95	36.35	35.94	0.28%	5,997,505
Jul 20, 2026	37.79	37.82	36.22	36.25	35.84	-3.49%	5,820,545
Jul 17, 2026	38.24	38.82	37.12	37.56	37.14	-0.82%	3,726,454
Jul 16, 2026	36.87	37.92	36.72	37.87	37.44	3.08%	4,485,130
Jul 15, 2026	37.00	37.56	36.64	36.74	36.33	0.66%	5,839,558
Jul 14, 2026	36.87	37.06	35.87	36.50	36.09	-1.35%	5,414,285
Jul 13, 2026	38.36	38.60	36.81	37.00	36.58	-2.45%	6,606,053
Jul 10, 2026	37.62	38.60	37.28	37.93	37.50	2.02%	5,040,943