International Paper Company (IP)

NYSE: IP · Real-Time Price · USD

32.12

+0.24 (0.75%)

At close: Oct 9, 2026, 4:00 PM EDT

32.44

+0.32 (1.00%)

After-hours: Oct 9, 2026, 7:49 PM EDT

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.95	32.35	31.49	32.12	32.12	0.75%	3,689,712
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
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