International Paper Company (IP)

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.59	32.00	29.45	30.44	-	-9.35%	13,390,262
Apr 29, 2026	33.85	34.12	33.30	33.58	33.58	-1.29%	7,926,782
Apr 28, 2026	32.91	34.25	32.37	34.02	34.02	4.20%	8,235,094
Apr 27, 2026	32.59	33.28	32.13	32.65	32.65	-	9,652,723
Apr 24, 2026	33.38	33.59	32.53	32.65	32.65	-2.65%	7,716,349
Apr 23, 2026	33.45	34.08	33.32	33.54	33.54	0.63%	10,062,348
Apr 22, 2026	35.91	35.93	32.92	33.33	33.33	-5.95%	8,035,750
Apr 21, 2026	37.01	37.20	35.24	35.44	35.44	-3.93%	4,254,609
Apr 20, 2026	37.18	37.57	36.76	36.89	36.89	-0.65%	6,229,446
Apr 17, 2026	36.82	38.06	36.66	37.13	37.13	2.60%	6,010,988
Apr 16, 2026	36.46	36.84	36.16	36.19	36.19	-0.88%	5,683,341
Apr 15, 2026	36.56	36.87	36.25	36.51	36.51	-0.08%	3,600,839
Apr 14, 2026	36.82	37.05	36.35	36.54	36.54	-0.30%	4,634,697
Apr 13, 2026	36.28	36.71	35.62	36.65	36.65	0.41%	6,370,276
Apr 10, 2026	36.98	37.34	36.43	36.50	36.50	-0.76%	4,255,434
Apr 9, 2026	36.52	37.21	36.27	36.78	36.78	-0.78%	6,439,221
Apr 8, 2026	36.79	37.08	36.32	37.07	37.07	7.32%	9,655,891
Apr 7, 2026	34.68	34.71	34.19	34.54	34.54	-1.12%	5,451,368
Apr 6, 2026	34.47	35.40	34.47	34.93	34.93	0.40%	8,068,293
Apr 2, 2026	34.65	35.40	33.88	34.79	34.79	-2.44%	7,602,759
Apr 1, 2026	36.00	36.48	35.34	35.66	35.66	-0.11%	5,801,751
Mar 31, 2026	35.62	35.91	34.80	35.70	35.70	2.00%	11,903,834
Mar 30, 2026	35.50	35.79	34.93	35.00	35.00	-1.27%	5,716,164
Mar 27, 2026	35.82	36.45	35.42	35.45	35.45	-1.94%	5,327,115
Mar 26, 2026	36.10	37.00	35.77	36.15	36.15	-0.88%	6,495,928
Mar 25, 2026	36.67	36.95	35.76	36.47	36.47	0.91%	5,870,547
Mar 24, 2026	35.03	36.79	35.03	36.14	36.14	1.63%	8,414,157
Mar 23, 2026	34.63	36.28	34.26	35.56	35.56	5.33%	9,019,378
Mar 20, 2026	34.07	34.35	33.57	33.76	33.76	-0.71%	12,250,544
Mar 19, 2026	35.07	35.19	33.65	34.00	34.00	-5.29%	9,662,344
Mar 18, 2026	36.79	36.99	35.81	35.90	35.90	-3.99%	5,220,385
Mar 17, 2026	38.14	38.43	37.38	37.39	37.39	-0.40%	3,546,597
Mar 16, 2026	37.65	37.95	37.11	37.54	37.54	0.78%	4,220,818
Mar 13, 2026	36.62	38.29	36.62	37.25	37.25	4.49%	8,713,987
Mar 12, 2026	38.25	38.65	35.45	35.65	35.65	-7.79%	6,242,123
Mar 11, 2026	39.15	39.33	38.45	38.66	38.66	-1.10%	3,163,425
Mar 10, 2026	38.39	39.82	37.79	39.09	39.09	1.82%	5,446,070
Mar 9, 2026	38.77	38.83	37.02	38.39	38.39	-2.88%	10,296,531
Mar 6, 2026	40.69	40.84	39.22	39.53	39.53	-4.31%	5,940,255
Mar 5, 2026	42.21	42.66	40.86	41.31	41.31	-2.98%	4,272,566
Mar 4, 2026	41.82	43.06	41.27	42.58	42.58	1.26%	5,250,557
Mar 3, 2026	41.80	42.34	40.68	42.05	42.05	-1.96%	4,237,497
Mar 2, 2026	42.58	43.00	41.82	42.89	42.89	-1.52%	4,167,900
Feb 27, 2026	42.46	43.77	42.16	43.55	43.55	0.97%	5,959,405
Feb 26, 2026	43.18	43.66	42.09	43.13	43.13	-1.21%	6,846,399
Feb 25, 2026	44.04	44.25	41.84	43.66	43.66	-0.82%	8,752,547
Feb 24, 2026	44.08	45.16	43.95	44.02	44.02	-0.88%	5,570,211
Feb 23, 2026	43.26	44.66	42.65	44.41	44.41	-5.25%	8,255,706
Feb 20, 2026	46.85	47.80	46.39	46.87	46.41	0.02%	5,918,176
Feb 19, 2026	48.55	48.72	46.70	46.86	46.40	-3.34%	7,065,797

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.