International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
39.06
-0.07 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
39.08
+0.02 (0.05%)
After-hours: Dec 5, 2025, 7:16 PM EST
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.95 | 39.66 | 38.68 | 39.06 | 39.06 | -0.18% | 3,380,475 |
| Dec 4, 2025 | 39.16 | 39.48 | 38.94 | 39.13 | 39.13 | -0.23% | 4,407,466 |
| Dec 3, 2025 | 38.20 | 39.24 | 38.07 | 39.22 | 39.22 | 3.62% | 4,949,210 |
| Dec 2, 2025 | 38.68 | 38.69 | 37.40 | 37.85 | 37.85 | -3.42% | 6,191,650 |
| Dec 1, 2025 | 39.20 | 39.47 | 38.81 | 39.19 | 39.19 | -0.73% | 3,201,121 |
| Nov 28, 2025 | 39.14 | 39.70 | 38.98 | 39.48 | 39.48 | 0.30% | 1,681,376 |
| Nov 26, 2025 | 39.03 | 39.45 | 38.67 | 39.36 | 39.36 | 0.59% | 3,275,348 |
| Nov 25, 2025 | 37.89 | 39.32 | 37.89 | 39.13 | 39.13 | 4.10% | 5,097,710 |
| Nov 24, 2025 | 38.30 | 38.50 | 37.55 | 37.59 | 37.59 | -0.21% | 8,717,953 |
| Nov 21, 2025 | 35.88 | 38.10 | 35.82 | 37.67 | 37.67 | 5.81% | 5,512,539 |
| Nov 20, 2025 | 36.59 | 36.83 | 35.56 | 35.60 | 35.60 | -2.17% | 4,366,498 |
| Nov 19, 2025 | 36.87 | 37.10 | 35.98 | 36.39 | 36.39 | -1.25% | 4,073,490 |
| Nov 18, 2025 | 36.67 | 37.56 | 36.51 | 36.85 | 36.85 | 0.44% | 5,337,395 |
| Nov 17, 2025 | 37.21 | 37.28 | 36.60 | 36.69 | 36.69 | -1.77% | 4,240,135 |
| Nov 14, 2025 | 37.11 | 37.39 | 36.63 | 37.35 | 37.35 | -1.43% | 3,707,781 |
| Nov 13, 2025 | 38.38 | 38.98 | 37.78 | 37.89 | 37.43 | -0.73% | 4,020,767 |
| Nov 12, 2025 | 38.65 | 39.06 | 38.14 | 38.17 | 37.70 | -0.86% | 4,444,233 |
| Nov 11, 2025 | 38.19 | 38.72 | 38.02 | 38.50 | 38.03 | 1.50% | 4,025,216 |
| Nov 10, 2025 | 38.10 | 38.16 | 37.03 | 37.93 | 37.47 | -0.45% | 5,067,266 |
| Nov 7, 2025 | 36.58 | 38.18 | 36.37 | 38.10 | 37.63 | 4.27% | 6,325,031 |
| Nov 6, 2025 | 36.32 | 36.60 | 35.79 | 36.54 | 36.09 | 0.61% | 5,052,302 |
| Nov 5, 2025 | 36.55 | 36.67 | 35.86 | 36.32 | 35.88 | -0.66% | 7,425,382 |
| Nov 4, 2025 | 36.58 | 36.86 | 36.30 | 36.56 | 36.11 | -1.00% | 7,133,423 |
| Nov 3, 2025 | 38.14 | 38.37 | 36.68 | 36.93 | 36.48 | -4.43% | 8,036,739 |
| Oct 31, 2025 | 38.34 | 39.49 | 37.70 | 38.64 | 38.17 | 0.03% | 10,404,411 |
| Oct 30, 2025 | 42.68 | 43.03 | 37.75 | 38.63 | 38.16 | -12.66% | 16,290,160 |
| Oct 29, 2025 | 46.56 | 46.56 | 44.06 | 44.23 | 43.69 | -6.15% | 7,383,180 |
| Oct 28, 2025 | 48.05 | 48.19 | 47.01 | 47.13 | 46.55 | -2.20% | 4,441,894 |
| Oct 27, 2025 | 48.87 | 49.00 | 48.09 | 48.19 | 47.60 | -1.39% | 3,734,522 |
| Oct 24, 2025 | 49.56 | 49.69 | 48.54 | 48.87 | 48.27 | -0.47% | 3,862,266 |
| Oct 23, 2025 | 47.03 | 49.30 | 46.94 | 49.10 | 48.50 | 2.40% | 4,571,503 |
| Oct 22, 2025 | 47.49 | 48.57 | 47.41 | 47.95 | 47.36 | 0.57% | 2,716,939 |
| Oct 21, 2025 | 47.82 | 48.64 | 47.29 | 47.68 | 47.10 | -0.44% | 3,301,136 |
| Oct 20, 2025 | 46.84 | 47.98 | 46.61 | 47.89 | 47.31 | 2.81% | 3,292,949 |
| Oct 17, 2025 | 47.17 | 47.38 | 46.25 | 46.58 | 46.01 | -0.13% | 4,808,050 |
| Oct 16, 2025 | 47.05 | 47.10 | 46.19 | 46.64 | 46.07 | -0.64% | 3,568,725 |
| Oct 15, 2025 | 46.74 | 47.10 | 46.46 | 46.94 | 46.37 | 0.58% | 3,900,159 |
| Oct 14, 2025 | 45.35 | 47.17 | 45.11 | 46.67 | 46.10 | 2.23% | 4,880,795 |
| Oct 13, 2025 | 45.90 | 46.38 | 45.07 | 45.65 | 45.09 | -0.09% | 4,240,252 |
| Oct 10, 2025 | 46.58 | 46.81 | 45.38 | 45.69 | 45.13 | -1.57% | 6,369,672 |
| Oct 9, 2025 | 46.88 | 47.08 | 46.16 | 46.42 | 45.85 | -0.51% | 3,206,557 |
| Oct 8, 2025 | 45.91 | 46.78 | 45.50 | 46.66 | 46.09 | 1.57% | 3,566,278 |
| Oct 7, 2025 | 46.13 | 46.62 | 45.51 | 45.94 | 45.38 | 0.13% | 3,875,330 |
| Oct 6, 2025 | 44.76 | 45.98 | 44.15 | 45.88 | 45.32 | -2.73% | 6,649,302 |
| Oct 3, 2025 | 46.69 | 47.33 | 46.69 | 47.17 | 46.59 | 1.11% | 2,766,501 |
| Oct 2, 2025 | 46.23 | 46.69 | 46.01 | 46.65 | 46.08 | 0.86% | 2,394,288 |
| Oct 1, 2025 | 46.42 | 47.00 | 45.94 | 46.25 | 45.69 | -0.32% | 4,362,248 |
| Sep 30, 2025 | 45.91 | 46.43 | 45.52 | 46.40 | 45.83 | 0.69% | 3,426,160 |
| Sep 29, 2025 | 45.52 | 46.10 | 45.16 | 46.08 | 45.52 | 1.68% | 4,175,108 |
| Sep 26, 2025 | 45.38 | 45.61 | 45.05 | 45.32 | 44.77 | - | 2,636,989 |
| Sep 25, 2025 | 45.93 | 46.05 | 45.28 | 45.32 | 44.77 | -2.01% | 2,389,962 |
| Sep 24, 2025 | 46.36 | 46.79 | 45.97 | 46.25 | 45.69 | -0.26% | 2,660,742 |
| Sep 23, 2025 | 46.29 | 46.84 | 46.11 | 46.37 | 45.80 | 0.45% | 2,117,100 |
| Sep 22, 2025 | 46.65 | 46.96 | 46.05 | 46.16 | 45.60 | -0.58% | 3,945,057 |
| Sep 19, 2025 | 46.62 | 46.83 | 45.91 | 46.43 | 45.86 | -1.44% | 9,209,782 |
| Sep 18, 2025 | 47.32 | 47.62 | 46.74 | 47.11 | 46.53 | 0.36% | 3,370,130 |
| Sep 17, 2025 | 46.41 | 47.78 | 46.39 | 46.94 | 46.37 | 1.51% | 4,793,633 |
| Sep 16, 2025 | 45.45 | 46.27 | 45.22 | 46.24 | 45.68 | 1.47% | 4,861,782 |
| Sep 15, 2025 | 46.28 | 46.39 | 45.36 | 45.57 | 45.01 | -0.91% | 3,748,290 |
| Sep 12, 2025 | 46.30 | 46.39 | 45.73 | 45.99 | 45.43 | -1.16% | 2,883,451 |
| Sep 11, 2025 | 46.23 | 46.63 | 45.90 | 46.53 | 45.96 | 0.13% | 3,447,323 |
| Sep 10, 2025 | 46.52 | 47.30 | 46.33 | 46.47 | 45.90 | -0.87% | 4,066,751 |
| Sep 9, 2025 | 47.53 | 47.68 | 46.44 | 46.88 | 46.31 | -1.12% | 3,242,931 |
| Sep 8, 2025 | 48.67 | 48.89 | 46.40 | 47.41 | 46.83 | -2.63% | 4,907,355 |
| Sep 5, 2025 | 48.42 | 48.97 | 47.91 | 48.69 | 48.10 | 0.79% | 2,605,844 |
| Sep 4, 2025 | 48.18 | 48.34 | 47.32 | 48.31 | 47.72 | 0.29% | 4,299,554 |
| Sep 3, 2025 | 49.17 | 49.57 | 47.85 | 48.17 | 47.58 | -2.03% | 3,312,248 |
| Sep 2, 2025 | 48.76 | 49.41 | 48.57 | 49.17 | 48.57 | -1.03% | 3,543,676 |
| Aug 29, 2025 | 49.00 | 49.73 | 48.80 | 49.68 | 49.07 | 1.47% | 3,450,459 |
| Aug 28, 2025 | 49.27 | 49.28 | 48.51 | 48.96 | 48.36 | 1.22% | 3,211,767 |
| Aug 27, 2025 | 48.77 | 48.83 | 48.09 | 48.37 | 47.78 | -0.84% | 2,035,216 |
| Aug 26, 2025 | 48.97 | 49.42 | 48.66 | 48.78 | 48.18 | -1.24% | 4,896,068 |
| Aug 25, 2025 | 48.79 | 49.54 | 48.66 | 49.39 | 48.79 | 1.02% | 3,943,453 |
| Aug 22, 2025 | 48.06 | 49.54 | 48.01 | 48.89 | 48.29 | 1.79% | 3,683,195 |
| Aug 21, 2025 | 47.05 | 48.28 | 47.05 | 48.03 | 47.44 | 2.17% | 4,807,855 |
| Aug 20, 2025 | 47.19 | 47.47 | 46.87 | 47.01 | 46.44 | -0.66% | 2,946,842 |
| Aug 19, 2025 | 47.03 | 47.34 | 46.50 | 47.32 | 46.74 | 0.98% | 4,071,321 |
| Aug 18, 2025 | 46.73 | 47.32 | 46.44 | 46.86 | 46.29 | 0.56% | 3,419,461 |
| Aug 15, 2025 | 47.56 | 47.56 | 46.51 | 46.60 | 46.03 | -2.43% | 3,522,581 |
| Aug 14, 2025 | 48.03 | 48.18 | 46.99 | 47.76 | 46.72 | -1.81% | 3,823,107 |
| Aug 13, 2025 | 48.54 | 48.81 | 48.07 | 48.64 | 47.58 | 0.58% | 3,674,840 |
| Aug 12, 2025 | 47.32 | 48.53 | 46.86 | 48.36 | 47.31 | 2.54% | 4,778,947 |
| Aug 11, 2025 | 47.68 | 47.78 | 46.57 | 47.16 | 46.13 | -0.82% | 3,116,246 |
| Aug 8, 2025 | 48.28 | 48.46 | 47.49 | 47.55 | 46.51 | -1.02% | 3,283,743 |
| Aug 7, 2025 | 46.91 | 48.21 | 46.71 | 48.04 | 46.99 | 3.69% | 3,359,156 |
| Aug 6, 2025 | 46.07 | 46.54 | 45.60 | 46.33 | 45.32 | 0.48% | 5,447,610 |
| Aug 5, 2025 | 45.58 | 46.39 | 45.13 | 46.11 | 45.11 | 0.11% | 4,334,727 |
| Aug 4, 2025 | 46.50 | 46.74 | 46.02 | 46.06 | 45.06 | -0.75% | 5,371,627 |
| Aug 1, 2025 | 45.87 | 46.50 | 44.92 | 46.41 | 45.40 | -0.71% | 10,779,213 |
| Jul 31, 2025 | 51.04 | 52.28 | 46.64 | 46.74 | 45.72 | -12.85% | 16,292,186 |
| Jul 30, 2025 | 53.72 | 54.63 | 53.39 | 53.63 | 52.46 | -1.49% | 5,326,237 |
| Jul 29, 2025 | 55.55 | 56.13 | 53.94 | 54.44 | 53.25 | -1.91% | 6,336,865 |
| Jul 28, 2025 | 55.49 | 56.00 | 55.34 | 55.50 | 54.29 | -0.32% | 4,357,287 |
| Jul 25, 2025 | 54.80 | 55.77 | 54.63 | 55.68 | 54.47 | 1.61% | 3,587,575 |
| Jul 24, 2025 | 54.10 | 55.33 | 54.00 | 54.80 | 53.61 | 1.29% | 6,130,561 |
| Jul 23, 2025 | 53.10 | 54.27 | 53.02 | 54.10 | 52.92 | 2.75% | 5,088,201 |
| Jul 22, 2025 | 51.49 | 52.66 | 51.24 | 52.65 | 51.50 | 2.51% | 4,117,483 |
| Jul 21, 2025 | 50.59 | 51.73 | 50.51 | 51.36 | 50.24 | 2.01% | 4,578,647 |
| Jul 18, 2025 | 51.13 | 51.13 | 50.06 | 50.35 | 49.25 | -1.10% | 2,959,693 |
| Jul 17, 2025 | 51.32 | 51.52 | 50.50 | 50.91 | 49.80 | -0.74% | 2,631,332 |