International Paper Company IP
NYSE · United States · Process Industries
$33.17-0.15 (-0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.17 | -0.45% | $33.52 | $33.78 | $33.07 | 6.14M |
| 2026-09-29 | $33.32 | -2.00% | $33.84 | $34.03 | $32.88 | 5.46M |
| 2026-09-28 | $34.00 | -2.91% | $34.59 | $34.83 | $33.93 | 5.57M |
| 2026-09-25 | $35.02 | +0.40% | $35.22 | $35.44 | $34.76 | 4.47M |
| 2026-09-24 | $34.88 | -2.30% | $35.63 | $35.78 | $34.40 | 4.68M |
| 2026-09-23 | $35.70 | -0.03% | $35.79 | $36.28 | $35.68 | 3.80M |
| 2026-09-22 | $35.71 | +1.08% | $36.02 | $36.10 | $35.42 | 5.29M |
| 2026-09-21 | $35.33 | +2.32% | $35.48 | $36.26 | $35.27 | 4.82M |
| 2026-09-18 | $34.53 | -2.87% | $34.65 | $35.04 | $34.05 | 8.54M |
| 2026-09-17 | $35.55 | +4.37% | $34.80 | $35.84 | $34.16 | 8.83M |
| 2026-09-16 | $34.06 | +0.21% | $34.30 | $34.63 | $33.48 | 5.27M |
| 2026-09-15 | $33.99 | -0.76% | $34.32 | $34.60 | $33.64 | 6.08M |
| 2026-09-14 | $34.25 | -0.32% | $34.02 | $34.86 | $33.94 | 5.78M |
| 2026-09-11 | $34.36 | +0.20% | $35.12 | $35.13 | $34.21 | 4.59M |
| 2026-09-10 | $34.29 | -1.01% | $34.74 | $34.78 | $33.82 | 5.47M |
| 2026-09-09 | $34.64 | -5.07% | $36.38 | $36.57 | $34.64 | 4.04M |
| 2026-09-08 | $36.49 | -2.01% | $36.70 | $37.46 | $36.48 | 4.52M |
| 2026-09-04 | $37.24 | +2.20% | $36.39 | $37.76 | $36.36 | 3.91M |
| 2026-09-03 | $36.44 | +0.39% | $36.66 | $37.18 | $35.52 | 4.26M |
| 2026-09-02 | $36.30 | -0.44% | $36.70 | $37.38 | $36.13 | 5.00M |
| 2026-09-01 | $36.46 | -3.88% | $37.70 | $37.90 | $36.26 | 6.52M |
| 2026-08-31 | $37.93 | -3.51% | $39.07 | $39.20 | $37.80 | 4.88M |
| 2026-08-28 | $39.31 | -1.43% | $40.17 | $40.32 | $39.14 | 3.52M |
| 2026-08-27 | $39.88 | -3.65% | $40.71 | $41.19 | $39.82 | 4.01M |
| 2026-08-26 | $41.39 | +0.98% | $40.92 | $41.83 | $40.73 | 3.37M |
| 2026-08-25 | $40.99 | -0.12% | $41.17 | $41.25 | $40.50 | 3.66M |
| 2026-08-24 | $41.04 | -1.08% | $41.75 | $42.21 | $40.87 | 3.63M |
| 2026-08-21 | $41.49 | +2.80% | $41.11 | $41.70 | $40.43 | 3.12M |
| 2026-08-20 | $40.36 | -1.70% | $40.39 | $41.23 | $39.99 | 2.88M |
| 2026-08-19 | $41.06 | +2.52% | $40.65 | $41.65 | $40.48 | 3.09M |
| 2026-08-18 | $40.05 | -0.52% | $40.13 | $40.58 | $39.99 | 3.44M |
| 2026-08-17 | $40.26 | -1.18% | $40.31 | $40.54 | $39.92 | 2.82M |
| 2026-08-14 | $40.74 | -0.92% | $40.71 | $41.07 | $40.44 | 2.96M |
| 2026-08-13 | $41.12 | -0.05% | $41.50 | $41.73 | $40.85 | 3.84M |
| 2026-08-12 | $41.14 | -1.58% | $42.11 | $42.11 | $40.71 | 4.99M |
| 2026-08-11 | $41.80 | +1.11% | $41.06 | $41.97 | $40.86 | 3.43M |
| 2026-08-10 | $41.34 | -0.58% | $41.29 | $41.50 | $40.99 | 2.56M |
| 2026-08-07 | $41.58 | +2.59% | $40.33 | $41.88 | $40.03 | 3.59M |
| 2026-08-06 | $40.53 | -4.07% | $42.04 | $42.04 | $40.46 | 3.60M |
| 2026-08-05 | $42.25 | -0.14% | $41.51 | $42.87 | $41.51 | 5.30M |
| 2026-08-04 | $42.31 | +2.07% | $41.67 | $42.54 | $41.43 | 4.35M |
| 2026-08-03 | $41.45 | +1.52% | $41.73 | $42.15 | $41.12 | 4.31M |
| 2026-07-31 | $40.83 | -5.38% | $43.98 | $43.99 | $40.79 | 7.40M |
| 2026-07-30 | $43.15 | +1.20% | $44.02 | $44.02 | $42.04 | 7.36M |
| 2026-07-29 | $42.64 | -3.29% | $42.95 | $43.62 | $42.44 | 5.70M |
| 2026-07-28 | $44.09 | +3.96% | $43.57 | $44.82 | $43.35 | 7.24M |
| 2026-07-27 | $42.41 | +0.59% | $42.75 | $43.43 | $41.99 | 7.14M |
| 2026-07-24 | $42.16 | +11.21% | $37.75 | $42.32 | $37.71 | 11.98M |
| 2026-07-23 | $37.91 | -0.47% | $37.71 | $38.73 | $37.40 | 4.47M |
| 2026-07-22 | $38.09 | +4.79% | $36.42 | $38.20 | $36.40 | 5.02M |
| 2026-07-21 | $36.35 | +0.28% | $36.71 | $36.85 | $35.95 | 6.00M |
| 2026-07-20 | $36.25 | -3.49% | $37.79 | $37.82 | $36.22 | 5.82M |
| 2026-07-17 | $37.56 | -0.82% | $38.24 | $38.82 | $37.12 | 3.73M |
| 2026-07-16 | $37.87 | +3.08% | $36.87 | $37.92 | $36.72 | 4.49M |
| 2026-07-15 | $36.74 | +0.66% | $37.00 | $37.56 | $36.64 | 5.84M |
| 2026-07-14 | $36.50 | -1.35% | $36.87 | $37.06 | $35.87 | 5.41M |
| 2026-07-13 | $37.00 | -2.45% | $38.36 | $38.60 | $36.81 | 6.61M |
| 2026-07-10 | $37.93 | +2.02% | $37.62 | $38.60 | $37.28 | 5.04M |
| 2026-07-09 | $37.18 | +1.39% | $37.22 | $37.63 | $36.63 | 5.76M |
| 2026-07-08 | $36.67 | -3.30% | $37.51 | $37.51 | $35.99 | 4.87M |
| 2026-07-07 | $37.92 | -1.71% | $38.83 | $38.91 | $37.85 | 4.64M |
| 2026-07-06 | $38.58 | -0.54% | $38.33 | $38.82 | $38.06 | 4.14M |
| 2026-07-02 | $38.79 | +1.17% | $38.38 | $38.91 | $37.75 | 3.34M |
| 2026-07-01 | $38.34 | +0.63% | $38.02 | $39.03 | $37.89 | 4.20M |
| 2026-06-30 | $38.10 | -0.34% | $37.96 | $38.25 | $37.56 | 4.79M |
| 2026-06-29 | $38.23 | -1.37% | $38.24 | $38.38 | $37.42 | 4.77M |
| 2026-06-26 | $38.76 | -0.67% | $38.62 | $39.06 | $38.43 | 4.95M |
| 2026-06-25 | $39.02 | +1.88% | $38.80 | $39.82 | $38.40 | 6.97M |
| 2026-06-24 | $38.30 | +4.76% | $37.06 | $38.67 | $36.83 | 6.01M |
| 2026-06-23 | $36.56 | -0.89% | $36.25 | $37.21 | $36.12 | 4.95M |
| 2026-06-22 | $36.89 | +0.19% | $37.16 | $37.74 | $36.86 | 8.20M |
| 2026-06-18 | $36.82 | +1.83% | $36.36 | $37.83 | $36.36 | 11.52M |
| 2026-06-17 | $36.16 | +0.03% | $36.08 | $37.31 | $35.85 | 6.90M |
| 2026-06-16 | $36.15 | -0.66% | $36.52 | $37.15 | $35.92 | 5.30M |
| 2026-06-15 | $36.39 | +0.66% | $37.08 | $37.81 | $36.32 | 7.48M |
| 2026-06-12 | $36.15 | +3.43% | $35.44 | $36.22 | $34.64 | 9.35M |
| 2026-06-11 | $34.95 | +9.73% | $31.81 | $35.23 | $31.81 | 9.75M |
| 2026-06-10 | $31.85 | -6.65% | $33.85 | $34.02 | $31.78 | 6.30M |
| 2026-06-09 | $34.12 | +3.83% | $33.17 | $34.13 | $32.79 | 5.66M |
| 2026-06-08 | $32.86 | -2.23% | $33.25 | $33.43 | $32.66 | 3.92M |
| 2026-06-05 | $33.61 | -0.80% | $33.54 | $34.29 | $33.17 | 5.15M |
| 2026-06-04 | $33.88 | +1.44% | $34.05 | $34.53 | $33.39 | 5.37M |
| 2026-06-03 | $33.40 | -1.27% | $33.42 | $33.86 | $33.08 | 5.03M |
| 2026-06-02 | $33.83 | +0.42% | $33.39 | $34.27 | $33.22 | 5.58M |
| 2026-06-01 | $33.69 | +0.66% | $32.94 | $33.83 | $32.32 | 6.01M |
| 2026-05-29 | $33.47 | +0.45% | $32.94 | $33.83 | $32.67 | 8.82M |
| 2026-05-28 | $33.32 | +2.78% | $32.00 | $33.47 | $31.60 | 4.94M |
| 2026-05-27 | $32.42 | +1.44% | $32.32 | $32.74 | $31.99 | 4.59M |
| 2026-05-26 | $31.96 | +2.14% | $31.69 | $32.10 | $31.54 | 4.95M |
| 2026-05-22 | $31.29 | -0.67% | $31.19 | $31.49 | $30.94 | 6.17M |