International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.79	37.82	36.35	36.30	-	-3.35%	2,512,191
Jul 17, 2026	38.24	38.82	37.12	37.56	37.56	-0.82%	3,712,359
Jul 16, 2026	36.87	37.92	36.72	37.87	37.87	3.08%	4,460,761
Jul 15, 2026	37.00	37.56	36.64	36.74	36.74	0.66%	5,839,545
Jul 14, 2026	36.87	37.06	35.87	36.50	36.50	-1.35%	5,413,357
Jul 13, 2026	38.36	38.60	36.81	37.00	37.00	-2.45%	6,535,339
Jul 10, 2026	37.62	38.60	37.28	37.93	37.93	2.02%	5,031,551
Jul 9, 2026	37.22	37.63	36.63	37.18	37.18	1.39%	5,731,429
Jul 8, 2026	37.51	37.51	35.99	36.67	36.67	-3.30%	4,775,578
Jul 7, 2026	38.83	38.91	37.85	37.92	37.92	-1.71%	4,433,101
Jul 6, 2026	38.33	38.82	38.06	38.58	38.58	-0.54%	4,114,626
Jul 2, 2026	38.38	38.91	37.75	38.79	38.79	1.17%	3,323,983
Jul 1, 2026	38.02	39.03	37.89	38.34	38.34	0.63%	3,940,500
Jun 30, 2026	37.96	38.25	37.56	38.10	38.10	-0.34%	4,641,840
Jun 29, 2026	38.24	38.38	37.42	38.23	38.23	-1.37%	4,446,590
Jun 26, 2026	38.62	39.06	38.43	38.76	38.76	-0.67%	4,702,149
Jun 25, 2026	38.80	39.82	38.40	39.02	39.02	1.88%	6,779,638
Jun 24, 2026	37.06	38.67	36.83	38.30	38.30	4.76%	5,741,035
Jun 23, 2026	36.25	37.21	36.12	36.56	36.56	-0.89%	4,489,182
Jun 22, 2026	37.16	37.74	36.86	36.89	36.89	0.19%	8,008,693
Jun 18, 2026	36.36	37.83	36.36	36.82	36.82	1.83%	11,293,171
Jun 17, 2026	36.08	37.31	35.85	36.16	36.16	0.03%	6,837,561
Jun 16, 2026	36.52	37.15	35.92	36.15	36.15	-0.66%	5,301,657
Jun 15, 2026	37.08	37.81	36.32	36.39	36.39	0.66%	7,476,245
Jun 12, 2026	35.44	36.22	34.64	36.15	36.15	3.43%	8,706,298
Jun 11, 2026	31.81	35.23	31.81	34.95	34.95	9.73%	9,100,074
Jun 10, 2026	33.85	34.02	31.78	31.85	31.85	-6.65%	6,088,689
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