International Paper Company (IP)

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	33.17	34.13	32.79	34.12	34.12	3.83%	5,396,819
Jun 8, 2026	33.25	33.43	32.66	32.86	32.86	-2.23%	3,868,841
Jun 5, 2026	33.54	34.29	33.17	33.61	33.61	-0.80%	5,102,189
Jun 4, 2026	34.05	34.53	33.39	33.88	33.88	1.44%	5,318,031
Jun 3, 2026	33.42	33.86	33.08	33.40	33.40	-1.27%	5,032,017
Jun 2, 2026	33.39	34.27	33.22	33.83	33.83	0.42%	5,536,141
Jun 1, 2026	32.94	33.83	32.32	33.69	33.69	0.66%	5,929,673
May 29, 2026	32.94	33.83	32.67	33.47	33.47	0.45%	8,302,032
May 28, 2026	32.00	33.47	31.60	33.32	33.32	2.78%	4,939,059
May 27, 2026	32.32	32.74	31.99	32.42	32.42	1.44%	4,511,469
May 26, 2026	31.69	32.10	31.54	31.96	31.96	2.14%	4,908,424
May 22, 2026	31.19	31.49	30.94	31.29	31.29	0.81%	6,080,743
May 21, 2026	30.56	32.00	30.18	31.50	31.04	2.01%	6,030,399
May 20, 2026	29.55	30.90	29.26	30.88	30.43	5.11%	6,553,082
May 19, 2026	30.25	30.35	29.36	29.38	28.95	-3.36%	5,017,779
May 18, 2026	30.45	31.09	30.33	30.40	29.95	0.46%	5,746,994
May 15, 2026	31.26	31.51	30.13	30.26	29.82	-4.24%	6,549,195
May 14, 2026	32.35	32.37	31.53	31.60	31.14	-1.19%	6,713,317
May 13, 2026	32.76	33.27	31.94	31.98	31.51	-2.71%	5,726,884
May 12, 2026	32.77	33.16	32.14	32.87	32.39	1.23%	5,469,915
May 11, 2026	33.01	33.01	32.45	32.47	31.99	-1.70%	4,692,274
May 8, 2026	33.24	33.41	32.72	33.03	32.55	-0.15%	4,919,275
May 7, 2026	33.72	34.12	33.03	33.08	32.59	-1.31%	6,412,920
May 6, 2026	32.82	33.77	32.61	33.52	33.03	5.21%	9,519,396
May 5, 2026	31.58	32.25	31.16	31.86	31.39	2.12%	7,690,978
May 4, 2026	32.42	33.10	31.13	31.20	30.74	-1.76%	7,544,551
May 1, 2026	30.72	32.12	30.17	31.76	31.29	4.40%	13,283,947
Apr 30, 2026	31.59	32.00	29.45	30.42	29.97	-9.41%	18,060,512
Apr 29, 2026	33.85	34.12	33.30	33.58	33.09	-1.29%	8,275,714
Apr 28, 2026	32.91	34.25	32.37	34.02	33.52	4.20%	8,237,061
Apr 27, 2026	32.59	33.28	32.13	32.65	32.17	-	9,654,842
Apr 24, 2026	33.38	33.59	32.53	32.65	32.17	-2.65%	7,838,324
Apr 23, 2026	33.45	34.08	33.32	33.54	33.05	0.63%	10,062,821
Apr 22, 2026	35.91	35.93	32.92	33.33	32.84	-5.95%	8,044,791
Apr 21, 2026	37.01	37.20	35.24	35.44	34.92	-3.93%	4,266,832
Apr 20, 2026	37.18	37.57	36.76	36.89	36.35	-0.65%	6,230,411
Apr 17, 2026	36.82	38.06	36.66	37.13	36.58	2.60%	6,013,043
Apr 16, 2026	36.46	36.84	36.16	36.19	35.66	-0.88%	5,692,122
Apr 15, 2026	36.56	36.87	36.25	36.51	35.97	-0.08%	3,628,248
Apr 14, 2026	36.82	37.05	36.35	36.54	36.00	-0.30%	4,636,161
Apr 13, 2026	36.28	36.71	35.62	36.65	36.11	0.41%	6,371,141
Apr 10, 2026	36.98	37.34	36.43	36.50	35.96	-0.76%	4,255,806
Apr 9, 2026	36.52	37.21	36.27	36.78	36.24	-0.78%	6,499,848
Apr 8, 2026	36.79	37.08	36.32	37.07	36.53	7.32%	9,717,978
Apr 7, 2026	34.68	34.71	34.19	34.54	34.03	-1.12%	5,516,248
Apr 6, 2026	34.47	35.40	34.47	34.93	34.42	0.40%	8,068,317
Apr 2, 2026	34.65	35.40	33.88	34.79	34.28	-2.44%	7,663,806
Apr 1, 2026	36.00	36.48	35.34	35.66	35.14	-0.11%	6,189,176
Mar 31, 2026	35.62	35.91	34.80	35.70	35.18	2.00%	12,072,965
Mar 30, 2026	35.50	35.79	34.93	35.00	34.49	-1.27%	5,742,853

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.