International Paper Company (IP)

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	29.55	30.90	29.26	30.88	30.88	5.11%	6,492,295
May 19, 2026	30.25	30.35	29.36	29.38	29.38	-3.36%	4,957,584
May 18, 2026	30.45	31.09	30.33	30.40	30.40	0.46%	5,714,770
May 15, 2026	31.26	31.51	30.13	30.26	30.26	-4.24%	6,549,195
May 14, 2026	32.35	32.37	31.53	31.60	31.60	-1.19%	6,713,317
May 13, 2026	32.76	33.27	31.94	31.98	31.98	-2.71%	5,726,884
May 12, 2026	32.77	33.16	32.14	32.87	32.87	1.23%	5,469,915
May 11, 2026	33.01	33.01	32.45	32.47	32.47	-1.70%	4,692,274
May 8, 2026	33.24	33.41	32.72	33.03	33.03	-0.15%	4,919,275
May 7, 2026	33.72	34.12	33.03	33.08	33.08	-1.31%	6,412,920
May 6, 2026	32.82	33.77	32.61	33.52	33.52	5.21%	9,519,396
May 5, 2026	31.58	32.25	31.16	31.86	31.86	2.12%	7,690,978
May 4, 2026	32.42	33.10	31.13	31.20	31.20	-1.76%	7,544,551
May 1, 2026	30.72	32.12	30.17	31.76	31.76	4.40%	13,283,947
Apr 30, 2026	31.59	32.00	29.45	30.42	30.42	-9.41%	18,060,512
Apr 29, 2026	33.85	34.12	33.30	33.58	33.58	-1.29%	8,275,714
Apr 28, 2026	32.91	34.25	32.37	34.02	34.02	4.20%	8,237,061
Apr 27, 2026	32.59	33.28	32.13	32.65	32.65	-	9,654,842
Apr 24, 2026	33.38	33.59	32.53	32.65	32.65	-2.65%	7,838,324
Apr 23, 2026	33.45	34.08	33.32	33.54	33.54	0.63%	10,062,821
Apr 22, 2026	35.91	35.93	32.92	33.33	33.33	-5.95%	8,044,791
Apr 21, 2026	37.01	37.20	35.24	35.44	35.44	-3.93%	4,266,832
Apr 20, 2026	37.18	37.57	36.76	36.89	36.89	-0.65%	6,230,411
Apr 17, 2026	36.82	38.06	36.66	37.13	37.13	2.60%	6,013,043
Apr 16, 2026	36.46	36.84	36.16	36.19	36.19	-0.88%	5,692,122
Apr 15, 2026	36.56	36.87	36.25	36.51	36.51	-0.08%	3,628,248
Apr 14, 2026	36.82	37.05	36.35	36.54	36.54	-0.30%	4,636,161
Apr 13, 2026	36.28	36.71	35.62	36.65	36.65	0.41%	6,371,141
Apr 10, 2026	36.98	37.34	36.43	36.50	36.50	-0.76%	4,255,806
Apr 9, 2026	36.52	37.21	36.27	36.78	36.78	-0.78%	6,499,848
Apr 8, 2026	36.79	37.08	36.32	37.07	37.07	7.32%	9,717,978
Apr 7, 2026	34.68	34.71	34.19	34.54	34.54	-1.12%	5,516,248
Apr 6, 2026	34.47	35.40	34.47	34.93	34.93	0.40%	8,068,317
Apr 2, 2026	34.65	35.40	33.88	34.79	34.79	-2.44%	7,663,806
Apr 1, 2026	36.00	36.48	35.34	35.66	35.66	-0.11%	6,189,176
Mar 31, 2026	35.62	35.91	34.80	35.70	35.70	2.00%	12,072,965
Mar 30, 2026	35.50	35.79	34.93	35.00	35.00	-1.27%	5,742,853
Mar 27, 2026	35.82	36.45	35.42	35.45	35.45	-1.94%	5,538,828
Mar 26, 2026	36.10	37.00	35.77	36.15	36.15	-0.88%	6,496,382
Mar 25, 2026	36.67	36.95	35.76	36.47	36.47	0.91%	5,871,114
Mar 24, 2026	35.03	36.79	35.03	36.14	36.14	1.63%	8,415,651
Mar 23, 2026	34.63	36.28	34.26	35.56	35.56	5.33%	9,053,208
Mar 20, 2026	34.07	34.35	33.57	33.76	33.76	-0.71%	12,468,825
Mar 19, 2026	35.07	35.19	33.65	34.00	34.00	-5.29%	9,732,074
Mar 18, 2026	36.79	36.99	35.81	35.90	35.90	-3.99%	5,222,905
Mar 17, 2026	38.14	38.43	37.38	37.39	37.39	-0.40%	3,547,102
Mar 16, 2026	37.65	37.95	37.11	37.54	37.54	0.78%	4,220,925
Mar 13, 2026	36.62	38.29	36.62	37.25	37.25	4.49%	8,715,984
Mar 12, 2026	38.25	38.65	35.45	35.65	35.65	-7.79%	6,258,276
Mar 11, 2026	39.15	39.33	38.45	38.66	38.66	-1.10%	3,164,640

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.