International Paper (IP)

Last Price42.00

Change-0.05 (-0.12%)

NYSE · Last Trade: Mar 4th, 9:45 AM EST

Historical Prices For International Paper (IP)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	41.80	42.34	40.67	42.05	4,238,563	42.05
3/02/2026	42.58	42.99	41.82	42.89	4,169,595	42.89
2/27/2026	42.46	43.77	42.16	43.55	6,097,184	43.55
2/26/2026	43.18	43.66	42.09	43.13	6,846,523	43.13
2/25/2026	44.04	44.24	41.84	43.66	8,754,019	43.66
2/24/2026	44.08	45.16	43.95	44.02	5,571,701	44.02
2/23/2026	43.26	44.66	42.65	44.41	8,255,867	44.41
2/20/2026	46.85	47.80	46.39	46.87	5,918,196	46.41
2/19/2026	48.55	48.72	46.70	46.86	7,065,799	46.40
2/18/2026	49.02	49.61	48.45	48.48	4,923,940	48.00
2/17/2026	48.90	49.39	47.81	49.05	5,012,781	48.57
2/13/2026	49.13	49.58	48.60	49.10	3,958,706	48.62
2/12/2026	49.19	50.25	48.65	49.17	8,222,020	48.68
2/11/2026	48.55	49.32	48.17	49.19	6,521,594	48.70
2/10/2026	47.64	48.13	47.07	48.00	7,603,401	47.53
2/09/2026	46.24	47.84	45.48	47.50	8,732,331	47.03
2/06/2026	44.81	46.99	44.50	46.58	7,547,632	46.12
2/05/2026	44.26	44.58	43.29	44.37	11,033,303	43.93
2/04/2026	42.09	45.26	42.03	44.69	14,746,017	44.25
2/03/2026	40.98	42.98	40.71	42.06	10,688,999	41.64
2/02/2026	39.86	41.26	39.59	40.69	7,952,127	40.29
1/30/2026	38.61	40.65	38.61	40.32	10,161,550	39.92
1/29/2026	41.86	42.55	37.45	39.00	19,153,221	38.61
1/28/2026	42.25	42.62	41.34	41.49	14,319,648	41.08
1/27/2026	42.90	43.02	42.14	42.20	6,279,048	41.78
1/26/2026	43.40	43.68	42.56	43.00	7,300,518	42.58
1/23/2026	41.62	43.57	41.33	43.04	15,894,058	42.61
1/22/2026	43.01	43.15	41.76	41.84	9,120,269	41.43
1/21/2026	42.09	43.24	41.87	42.79	7,011,829	42.37
1/20/2026	42.56	42.74	41.49	41.66	7,093,672	41.25
1/16/2026	43.30	43.54	42.88	43.35	3,917,240	42.92
1/15/2026	42.85	43.84	42.58	43.66	5,126,983	43.23
1/14/2026	43.02	43.49	42.32	42.84	5,017,114	42.42
1/13/2026	42.46	42.83	42.24	42.56	3,898,952	42.14
1/12/2026	42.71	43.02	42.17	42.36	4,108,900	41.94
1/09/2026	42.43	43.41	41.63	43.34	4,425,341	42.91
1/08/2026	39.64	42.45	39.45	42.08	5,771,682	41.66
1/07/2026	41.31	41.59	39.47	39.56	5,951,936	39.17
1/06/2026	40.44	41.53	40.19	41.00	5,768,550	40.59
1/05/2026	40.23	40.85	39.92	40.52	5,704,225	40.12
1/02/2026	39.52	40.49	39.09	40.25	3,448,467	39.85
12/31/2025	39.62	39.83	39.38	39.39	2,524,462	39.00
12/30/2025	39.72	39.93	39.62	39.73	2,071,074	39.34
12/29/2025	39.80	39.90	39.49	39.86	2,937,797	39.47
12/26/2025	39.41	39.91	39.26	39.89	2,502,170	39.50
12/24/2025	39.31	39.44	39.03	39.37	1,064,293	38.98
12/23/2025	39.41	39.61	38.99	39.46	3,319,564	39.07
12/22/2025	38.28	39.29	38.15	39.29	4,492,744	38.90
12/19/2025	38.45	38.55	38.03	38.24	9,265,528	37.86
12/18/2025	38.98	39.24	38.36	38.60	3,466,668	38.22
12/17/2025	38.40	39.10	38.24	38.69	3,495,702	38.31
12/16/2025	38.73	38.98	38.42	38.61	3,918,124	38.23
12/15/2025	38.80	38.88	38.40	38.60	4,468,100	38.22
12/12/2025	39.23	39.23	38.41	38.54	8,580,563	38.16
12/11/2025	39.22	39.80	39.00	39.05	6,351,513	38.66
12/10/2025	37.81	39.20	37.47	39.12	6,781,398	38.73
12/09/2025	38.27	38.53	37.53	37.58	4,599,562	37.21
12/08/2025	38.92	39.08	38.37	38.51	3,716,116	38.13
12/05/2025	38.95	39.66	38.68	39.06	3,397,333	38.67
12/04/2025	39.16	39.48	38.94	39.13	4,444,742	38.74