International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
34.02
+1.37 (4.20%)
At close: Apr 28, 2026, 4:00 PM EDT
33.93
-0.09 (-0.26%)
After-hours: Apr 28, 2026, 7:48 PM EDT
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |