International Paper Company (IP)

NYSE: IP · Real-Time Price · USD

38.76

-0.26 (-0.67%)

At close: Jun 26, 2026, 4:00 PM EDT

38.36

-0.40 (-1.03%)

After-hours: Jun 26, 2026, 7:06 PM EDT

International Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	32.82	33.77	32.61	33.52	33.03	5.21%	9,519,396
May 5, 2026	31.58	32.25	31.16	31.86	31.39	2.12%	7,690,978
May 4, 2026	32.42	33.10	31.13	31.20	30.74	-1.76%	7,544,551
May 1, 2026	30.72	32.12	30.17	31.76	31.29	4.40%	13,283,947
Apr 30, 2026	31.59	32.00	29.45	30.42	29.97	-9.41%	18,060,512
Apr 29, 2026	33.85	34.12	33.30	33.58	33.09	-1.29%	8,275,714
Apr 28, 2026	32.91	34.25	32.37	34.02	33.52	4.20%	8,237,061
Apr 27, 2026	32.59	33.28	32.13	32.65	32.17	-	9,654,842
Apr 24, 2026	33.38	33.59	32.53	32.65	32.17	-2.65%	7,838,324
Apr 23, 2026	33.45	34.08	33.32	33.54	33.05	0.63%	10,062,821
Apr 22, 2026	35.91	35.93	32.92	33.33	32.84	-5.95%	8,044,791
Apr 21, 2026	37.01	37.20	35.24	35.44	34.92	-3.93%	4,266,832
Apr 20, 2026	37.18	37.57	36.76	36.89	36.35	-0.65%	6,230,411
Apr 17, 2026	36.82	38.06	36.66	37.13	36.58	2.60%	6,013,043
Apr 16, 2026	36.46	36.84	36.16	36.19	35.66	-0.88%	5,692,122
Apr 15, 2026	36.56	36.87	36.25	36.51	35.97	-0.08%	3,628,248
Apr 14, 2026	36.82	37.05	36.35	36.54	36.00	-0.30%	4,636,161
Apr 13, 2026	36.28	36.71	35.62	36.65	36.11	0.41%	6,371,141
Apr 10, 2026	36.98	37.34	36.43	36.50	35.96	-0.76%	4,255,806
Apr 9, 2026	36.52	37.21	36.27	36.78	36.24	-0.78%	6,499,848
Apr 8, 2026	36.79	37.08	36.32	37.07	36.53	7.32%	9,717,978
Apr 7, 2026	34.68	34.71	34.19	34.54	34.03	-1.12%	5,516,248
Apr 6, 2026	34.47	35.40	34.47	34.93	34.42	0.40%	8,068,317
Apr 2, 2026	34.65	35.40	33.88	34.79	34.28	-2.44%	7,663,806
Apr 1, 2026	36.00	36.48	35.34	35.66	35.14	-0.11%	6,189,176
Mar 31, 2026	35.62	35.91	34.80	35.70	35.18	2.00%	12,072,965
Mar 30, 2026	35.50	35.79	34.93	35.00	34.49	-1.27%	5,742,853
Mar 27, 2026	35.82	36.45	35.42	35.45	34.93	-1.94%	5,538,828
Mar 26, 2026	36.10	37.00	35.77	36.15	35.62	-0.88%	6,496,382
Mar 25, 2026	36.67	36.95	35.76	36.47	35.93	0.91%	5,871,114
Mar 24, 2026	35.03	36.79	35.03	36.14	35.61	1.63%	8,415,651
Mar 23, 2026	34.63	36.28	34.26	35.56	35.04	5.33%	9,053,208
Mar 20, 2026	34.07	34.35	33.57	33.76	33.26	-0.71%	12,468,825
Mar 19, 2026	35.07	35.19	33.65	34.00	33.50	-5.29%	9,732,074
Mar 18, 2026	36.79	36.99	35.81	35.90	35.37	-3.99%	5,222,905
Mar 17, 2026	38.14	38.43	37.38	37.39	36.84	-0.40%	3,547,102
Mar 16, 2026	37.65	37.95	37.11	37.54	36.99	0.78%	4,220,925
Mar 13, 2026	36.62	38.29	36.62	37.25	36.70	4.49%	8,715,984
Mar 12, 2026	38.25	38.65	35.45	35.65	35.13	-7.79%	6,258,276
Mar 11, 2026	39.15	39.33	38.45	38.66	38.09	-1.10%	3,164,640
Mar 10, 2026	38.39	39.82	37.79	39.09	38.52	1.82%	5,447,052
Mar 9, 2026	38.77	38.83	37.02	38.39	37.83	-2.88%	10,302,613
Mar 6, 2026	40.69	40.84	39.22	39.53	38.95	-4.31%	5,954,320
Mar 5, 2026	42.21	42.66	40.86	41.31	40.70	-2.98%	4,333,354
Mar 4, 2026	41.82	43.06	41.27	42.58	41.95	1.26%	5,250,559
Mar 3, 2026	41.80	42.34	40.68	42.05	41.43	-1.96%	4,249,571
Mar 2, 2026	42.58	43.00	41.82	42.89	42.26	-1.52%	4,169,645
Feb 27, 2026	42.46	43.77	42.16	43.55	42.91	0.97%	6,097,183
Feb 26, 2026	43.18	43.66	42.09	43.13	42.50	-1.21%	6,846,551
Feb 25, 2026	44.04	44.25	41.84	43.66	43.02	-0.82%	8,754,039
Feb 24, 2026	44.08	45.16	43.95	44.02	43.37	-0.88%	5,571,700
Feb 23, 2026	43.26	44.66	42.65	44.41	43.76	-4.30%	8,256,009
Feb 20, 2026	46.85	47.80	46.39	46.87	45.73	0.02%	5,918,176
Feb 19, 2026	48.55	48.72	46.70	46.86	45.72	-3.34%	7,065,797
Feb 18, 2026	49.02	49.61	48.45	48.48	47.30	-1.16%	4,923,948
Feb 17, 2026	48.90	49.39	47.81	49.05	47.85	-0.10%	5,012,804
Feb 13, 2026	49.13	49.58	48.60	49.10	47.90	-0.14%	3,958,703
Feb 12, 2026	49.19	50.25	48.65	49.17	47.97	-0.04%	8,222,288
Feb 11, 2026	48.55	49.32	48.17	49.19	47.99	2.48%	6,521,650
Feb 10, 2026	47.64	48.13	47.07	48.00	46.83	1.05%	7,603,392
Feb 9, 2026	46.24	47.84	45.48	47.50	46.34	1.98%	8,733,597
Feb 6, 2026	44.81	46.99	44.50	46.58	45.44	4.98%	7,547,621
Feb 5, 2026	44.26	44.58	43.29	44.37	43.29	-0.72%	11,033,325
Feb 4, 2026	42.09	45.26	42.03	44.69	43.60	6.25%	14,746,149
Feb 3, 2026	40.98	42.98	40.71	42.06	41.03	3.37%	10,689,230