International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
42.58
+0.53 (1.26%)
At close: Mar 4, 2026, 4:00 PM EST
42.58
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:13 PM EST
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 41.65 | 43.05 | 41.36 | 42.57 | - | 1.24% | 5,248,911 |
| 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 |
| Feb 18, 2026 | 49.02 | 49.61 | 48.45 | 48.48 | 48.00 | -1.16% | 4,923,948 |
| Feb 17, 2026 | 48.90 | 49.39 | 47.81 | 49.05 | 48.57 | -0.10% | 5,012,804 |
| Feb 13, 2026 | 49.13 | 49.58 | 48.60 | 49.10 | 48.62 | -0.14% | 3,958,703 |
| Feb 12, 2026 | 49.19 | 50.25 | 48.65 | 49.17 | 48.68 | -0.04% | 8,222,288 |
| Feb 11, 2026 | 48.55 | 49.32 | 48.17 | 49.19 | 48.70 | 2.48% | 6,521,650 |
| Feb 10, 2026 | 47.64 | 48.13 | 47.07 | 48.00 | 47.53 | 1.05% | 7,603,392 |
| Feb 9, 2026 | 46.24 | 47.84 | 45.48 | 47.50 | 47.03 | 1.98% | 8,733,597 |
| Feb 6, 2026 | 44.81 | 46.99 | 44.50 | 46.58 | 46.12 | 4.98% | 7,547,621 |
| Feb 5, 2026 | 44.26 | 44.58 | 43.29 | 44.37 | 43.93 | -0.72% | 11,033,325 |
| Feb 4, 2026 | 42.09 | 45.26 | 42.03 | 44.69 | 44.25 | 6.25% | 14,746,149 |
| Feb 3, 2026 | 40.98 | 42.98 | 40.71 | 42.06 | 41.64 | 3.37% | 10,689,230 |
| Feb 2, 2026 | 39.86 | 41.26 | 39.59 | 40.69 | 40.29 | 0.92% | 7,954,785 |
| Jan 30, 2026 | 38.61 | 40.65 | 38.61 | 40.32 | 39.92 | 3.38% | 10,161,549 |
| Jan 29, 2026 | 41.86 | 42.55 | 37.45 | 39.00 | 38.62 | -6.00% | 19,153,268 |
| Jan 28, 2026 | 42.25 | 42.62 | 41.34 | 41.49 | 41.08 | -1.68% | 14,320,347 |
| Jan 27, 2026 | 42.90 | 43.02 | 42.14 | 42.20 | 41.78 | -1.86% | 6,279,051 |
| Jan 26, 2026 | 43.40 | 43.68 | 42.56 | 43.00 | 42.58 | -0.09% | 7,300,561 |
| Jan 23, 2026 | 41.62 | 43.57 | 41.33 | 43.04 | 42.62 | 2.87% | 15,894,056 |
| Jan 22, 2026 | 43.01 | 43.15 | 41.76 | 41.84 | 41.43 | -2.22% | 9,120,278 |
| Jan 21, 2026 | 42.09 | 43.24 | 41.87 | 42.79 | 42.37 | 2.71% | 7,011,840 |
| Jan 20, 2026 | 42.56 | 42.75 | 41.50 | 41.66 | 41.25 | -3.90% | 7,093,675 |
| Jan 16, 2026 | 43.30 | 43.54 | 42.88 | 43.35 | 42.92 | -0.71% | 3,917,238 |
| Jan 15, 2026 | 42.85 | 43.84 | 42.58 | 43.66 | 43.23 | 1.91% | 5,126,981 |
| Jan 14, 2026 | 43.02 | 43.49 | 42.32 | 42.84 | 42.42 | 0.66% | 5,017,113 |
| Jan 13, 2026 | 42.46 | 42.83 | 42.24 | 42.56 | 42.14 | 0.47% | 3,898,952 |
| Jan 12, 2026 | 42.71 | 43.02 | 42.17 | 42.36 | 41.94 | -2.26% | 4,108,910 |
| Jan 9, 2026 | 42.43 | 43.41 | 41.63 | 43.34 | 42.91 | 2.99% | 4,422,867 |
| Jan 8, 2026 | 39.64 | 42.45 | 39.45 | 42.08 | 41.66 | 6.37% | 5,771,712 |
| Jan 7, 2026 | 41.32 | 41.59 | 39.47 | 39.56 | 39.17 | -3.51% | 5,951,970 |
| Jan 6, 2026 | 40.44 | 41.54 | 40.19 | 41.00 | 40.60 | 1.18% | 5,768,549 |
| Jan 5, 2026 | 40.23 | 40.85 | 39.92 | 40.52 | 40.12 | 0.67% | 5,704,285 |
| Jan 2, 2026 | 39.52 | 40.49 | 39.09 | 40.25 | 39.85 | 2.18% | 3,448,467 |
| Dec 31, 2025 | 39.62 | 39.83 | 39.38 | 39.39 | 39.00 | -0.86% | 2,524,462 |
| Dec 30, 2025 | 39.72 | 39.93 | 39.62 | 39.73 | 39.34 | -0.33% | 2,071,074 |
| Dec 29, 2025 | 39.80 | 39.90 | 39.49 | 39.86 | 39.47 | -0.08% | 2,938,797 |
| Dec 26, 2025 | 39.41 | 39.91 | 39.26 | 39.89 | 39.50 | 1.32% | 2,502,170 |
| Dec 24, 2025 | 39.31 | 39.44 | 39.03 | 39.37 | 38.98 | -0.23% | 1,064,293 |
| Dec 23, 2025 | 39.41 | 39.61 | 38.99 | 39.46 | 39.07 | 0.43% | 3,319,563 |
| Dec 22, 2025 | 38.28 | 39.29 | 38.15 | 39.29 | 38.90 | 2.75% | 4,492,779 |
| Dec 19, 2025 | 38.45 | 38.55 | 38.03 | 38.24 | 37.86 | -0.93% | 9,265,527 |
| Dec 18, 2025 | 38.98 | 39.24 | 38.36 | 38.60 | 38.22 | -0.23% | 3,485,668 |
| Dec 17, 2025 | 38.41 | 39.10 | 38.24 | 38.69 | 38.31 | 0.21% | 3,495,702 |
| Dec 16, 2025 | 38.73 | 38.98 | 38.42 | 38.61 | 38.23 | 0.03% | 3,918,129 |
| Dec 15, 2025 | 38.80 | 38.88 | 38.40 | 38.60 | 38.22 | 0.16% | 4,468,119 |
| Dec 12, 2025 | 39.23 | 39.23 | 38.41 | 38.54 | 38.16 | -1.31% | 8,580,561 |
| Dec 11, 2025 | 39.22 | 39.81 | 39.00 | 39.05 | 38.66 | -0.18% | 6,118,505 |
| Dec 10, 2025 | 37.81 | 39.20 | 37.47 | 39.12 | 38.73 | 4.10% | 6,782,429 |
| Dec 9, 2025 | 38.27 | 38.53 | 37.54 | 37.58 | 37.21 | -2.41% | 4,599,619 |
| Dec 8, 2025 | 38.92 | 39.08 | 38.37 | 38.51 | 38.13 | -1.41% | 3,716,022 |
| Dec 5, 2025 | 38.95 | 39.66 | 38.68 | 39.06 | 38.67 | -0.18% | 3,397,333 |
| Dec 4, 2025 | 39.16 | 39.48 | 38.94 | 39.13 | 38.74 | -0.23% | 4,444,749 |
| Dec 3, 2025 | 38.20 | 39.24 | 38.07 | 39.22 | 38.83 | 3.62% | 4,949,235 |
| Dec 2, 2025 | 38.68 | 38.69 | 37.40 | 37.85 | 37.48 | -3.42% | 6,193,219 |
| Dec 1, 2025 | 39.20 | 39.47 | 38.81 | 39.19 | 38.80 | -0.73% | 3,201,140 |
| Nov 28, 2025 | 39.14 | 39.70 | 38.98 | 39.48 | 39.09 | 0.30% | 1,681,400 |
| Nov 26, 2025 | 39.03 | 39.45 | 38.67 | 39.36 | 38.97 | 0.59% | 3,301,277 |
| Nov 25, 2025 | 37.89 | 39.32 | 37.89 | 39.13 | 38.74 | 4.10% | 5,149,276 |
| Nov 24, 2025 | 38.30 | 38.50 | 37.55 | 37.59 | 37.22 | -0.21% | 8,743,393 |
| Nov 21, 2025 | 35.88 | 38.10 | 35.82 | 37.67 | 37.30 | 5.81% | 5,525,204 |
| Nov 20, 2025 | 36.59 | 36.83 | 35.56 | 35.60 | 35.25 | -2.17% | 4,366,519 |
| Nov 19, 2025 | 36.87 | 37.10 | 35.98 | 36.39 | 36.03 | -1.25% | 4,073,490 |
| Nov 18, 2025 | 36.67 | 37.56 | 36.51 | 36.85 | 36.49 | 0.44% | 5,337,395 |
| Nov 17, 2025 | 37.21 | 37.28 | 36.60 | 36.69 | 36.33 | -1.77% | 4,240,135 |
| Nov 14, 2025 | 37.11 | 37.39 | 36.63 | 37.35 | 36.98 | -1.43% | 3,707,781 |
| Nov 13, 2025 | 38.38 | 38.98 | 37.78 | 37.89 | 37.06 | -0.73% | 4,020,767 |
| Nov 12, 2025 | 38.65 | 39.06 | 38.14 | 38.17 | 37.33 | -0.86% | 4,444,233 |
| Nov 11, 2025 | 38.19 | 38.72 | 38.02 | 38.50 | 37.65 | 1.50% | 4,025,216 |
| Nov 10, 2025 | 38.10 | 38.16 | 37.03 | 37.93 | 37.10 | -0.45% | 5,067,266 |
| Nov 7, 2025 | 36.58 | 38.18 | 36.37 | 38.10 | 37.26 | 4.27% | 6,325,031 |
| Nov 6, 2025 | 36.32 | 36.60 | 35.79 | 36.54 | 35.74 | 0.61% | 5,052,302 |
| Nov 5, 2025 | 36.55 | 36.67 | 35.86 | 36.32 | 35.52 | -0.66% | 7,425,382 |
| Nov 4, 2025 | 36.58 | 36.86 | 36.30 | 36.56 | 35.76 | -1.00% | 7,133,423 |
| Nov 3, 2025 | 38.14 | 38.37 | 36.68 | 36.93 | 36.12 | -4.43% | 8,036,739 |
| Oct 31, 2025 | 38.34 | 39.49 | 37.70 | 38.64 | 37.79 | 0.03% | 10,404,411 |
| Oct 30, 2025 | 42.68 | 43.03 | 37.75 | 38.63 | 37.78 | -12.66% | 16,290,160 |
| Oct 29, 2025 | 46.56 | 46.56 | 44.06 | 44.23 | 43.26 | -6.15% | 7,383,180 |
| Oct 28, 2025 | 48.05 | 48.19 | 47.01 | 47.13 | 46.10 | -2.20% | 4,441,894 |
| Oct 27, 2025 | 48.87 | 49.00 | 48.09 | 48.19 | 47.13 | -1.39% | 3,734,522 |
| Oct 24, 2025 | 49.56 | 49.69 | 48.54 | 48.87 | 47.80 | -0.47% | 3,862,266 |
| Oct 23, 2025 | 47.03 | 49.30 | 46.94 | 49.10 | 48.02 | 2.40% | 4,571,503 |
| Oct 22, 2025 | 47.49 | 48.57 | 47.41 | 47.95 | 46.90 | 0.57% | 2,716,939 |
| Oct 21, 2025 | 47.82 | 48.64 | 47.29 | 47.68 | 46.63 | -0.44% | 3,301,136 |
| Oct 20, 2025 | 46.84 | 47.98 | 46.61 | 47.89 | 46.84 | 2.81% | 3,292,949 |
| Oct 17, 2025 | 47.17 | 47.38 | 46.25 | 46.58 | 45.56 | -0.13% | 4,808,050 |
| Oct 16, 2025 | 47.05 | 47.10 | 46.19 | 46.64 | 45.62 | -0.64% | 3,568,725 |
| Oct 15, 2025 | 46.74 | 47.10 | 46.46 | 46.94 | 45.91 | 0.58% | 3,900,159 |
| Oct 14, 2025 | 45.35 | 47.17 | 45.11 | 46.67 | 45.65 | 2.23% | 4,880,795 |
| Oct 13, 2025 | 45.90 | 46.38 | 45.07 | 45.65 | 44.65 | -0.09% | 4,240,252 |
| Oct 10, 2025 | 46.58 | 46.81 | 45.38 | 45.69 | 44.69 | -1.57% | 6,369,672 |
| Oct 9, 2025 | 46.88 | 47.08 | 46.16 | 46.42 | 45.40 | -0.51% | 3,206,557 |