International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
47.91
+3.64 (8.22%)
At close: May 12, 2025, 4:00 PM
47.59
-0.32 (-0.66%)
After-hours: May 12, 2025, 4:16 PM EDT
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.11 | 48.32 | 46.96 | 47.82 | - | 8.02% | 4,446,673 |
| May 9, 2025 | 44.41 | 44.50 | 43.50 | 44.27 | 44.27 | -1.45% | 4,475,694 |
| May 8, 2025 | 44.58 | 45.56 | 44.17 | 44.92 | 44.92 | 2.04% | 3,426,276 |
| May 7, 2025 | 44.80 | 45.02 | 43.74 | 44.02 | 44.02 | -0.97% | 4,343,676 |
| May 6, 2025 | 44.00 | 44.50 | 43.56 | 44.45 | 44.45 | 0.41% | 5,344,101 |
| May 5, 2025 | 44.56 | 45.07 | 43.81 | 44.27 | 44.27 | -3.42% | 6,756,885 |
| May 2, 2025 | 44.97 | 45.92 | 44.43 | 45.84 | 45.84 | 4.44% | 3,784,061 |
| May 1, 2025 | 45.00 | 45.19 | 43.79 | 43.89 | 43.89 | -3.92% | 6,197,359 |
| Apr 30, 2025 | 44.06 | 46.51 | 43.96 | 45.68 | 45.68 | -4.09% | 10,716,844 |
| Apr 29, 2025 | 47.55 | 48.29 | 47.17 | 47.63 | 47.63 | 0.32% | 4,030,464 |
| Apr 28, 2025 | 47.54 | 48.66 | 46.95 | 47.48 | 47.48 | 0.27% | 3,479,701 |
| Apr 25, 2025 | 47.35 | 47.70 | 46.83 | 47.35 | 47.35 | -0.59% | 2,158,865 |
| Apr 24, 2025 | 46.40 | 47.84 | 45.99 | 47.63 | 47.63 | 1.88% | 2,200,167 |
| Apr 23, 2025 | 47.59 | 48.33 | 46.39 | 46.75 | 46.75 | 0.58% | 3,644,002 |
| Apr 22, 2025 | 45.54 | 46.75 | 45.42 | 46.48 | 46.48 | 3.15% | 2,621,542 |
| Apr 21, 2025 | 45.83 | 46.26 | 44.63 | 45.06 | 45.06 | -2.64% | 2,016,193 |
| Apr 17, 2025 | 46.11 | 47.09 | 46.11 | 46.28 | 46.28 | -0.04% | 3,511,121 |
| Apr 16, 2025 | 46.60 | 47.09 | 45.93 | 46.30 | 46.30 | -1.22% | 2,846,334 |
| Apr 15, 2025 | 47.58 | 48.28 | 46.73 | 46.87 | 46.87 | -1.49% | 2,737,949 |
| Apr 14, 2025 | 48.18 | 48.28 | 46.65 | 47.58 | 47.58 | 1.58% | 3,560,605 |
| Apr 11, 2025 | 45.72 | 47.07 | 44.94 | 46.84 | 46.84 | 1.39% | 5,351,271 |
| Apr 10, 2025 | 47.92 | 48.11 | 45.27 | 46.20 | 46.20 | -5.75% | 5,002,967 |
| Apr 9, 2025 | 44.20 | 49.64 | 43.27 | 49.02 | 49.02 | 9.76% | 7,956,682 |
| Apr 8, 2025 | 47.22 | 47.64 | 43.74 | 44.66 | 44.66 | -4.45% | 7,550,793 |
| Apr 7, 2025 | 45.73 | 48.89 | 44.32 | 46.74 | 46.74 | -2.58% | 7,771,454 |
| Apr 4, 2025 | 47.69 | 48.73 | 45.41 | 47.98 | 47.98 | -2.44% | 8,130,128 |
| Apr 3, 2025 | 51.73 | 51.96 | 48.11 | 49.18 | 49.18 | -9.70% | 9,255,972 |
| Apr 2, 2025 | 53.13 | 54.88 | 53.12 | 54.46 | 54.46 | 1.51% | 3,831,244 |
| Apr 1, 2025 | 53.40 | 53.69 | 52.06 | 53.65 | 53.65 | 0.56% | 3,376,337 |
| Mar 31, 2025 | 52.58 | 53.61 | 52.09 | 53.35 | 53.35 | 0.26% | 4,930,511 |
| Mar 28, 2025 | 54.53 | 54.83 | 52.85 | 53.21 | 53.21 | -2.55% | 4,877,186 |
| Mar 27, 2025 | 54.56 | 55.10 | 53.90 | 54.60 | 54.60 | -1.46% | 4,790,928 |
| Mar 26, 2025 | 55.43 | 56.10 | 54.75 | 55.41 | 55.41 | -1.51% | 8,955,948 |
| Mar 25, 2025 | 54.92 | 56.64 | 54.13 | 56.26 | 56.26 | 6.49% | 13,752,501 |
| Mar 24, 2025 | 51.52 | 53.01 | 51.28 | 52.83 | 52.83 | 2.80% | 8,781,823 |
| Mar 21, 2025 | 51.70 | 51.88 | 50.63 | 51.39 | 51.39 | -1.72% | 14,551,521 |
| Mar 20, 2025 | 52.56 | 52.77 | 52.14 | 52.29 | 52.29 | -0.63% | 6,445,566 |
| Mar 19, 2025 | 51.89 | 53.13 | 51.88 | 52.62 | 52.62 | 1.11% | 6,938,950 |
| Mar 18, 2025 | 51.69 | 52.35 | 51.35 | 52.04 | 52.04 | 0.89% | 4,312,932 |
| Mar 17, 2025 | 51.54 | 52.49 | 51.44 | 51.58 | 51.58 | 0.33% | 4,531,239 |
| Mar 14, 2025 | 51.08 | 51.89 | 50.75 | 51.41 | 51.41 | 2.04% | 4,689,679 |
| Mar 13, 2025 | 51.94 | 51.94 | 49.61 | 50.38 | 50.38 | -0.49% | 5,736,753 |
| Mar 12, 2025 | 49.77 | 51.08 | 49.65 | 50.63 | 50.63 | 2.53% | 5,136,618 |
| Mar 11, 2025 | 49.50 | 50.27 | 49.16 | 49.38 | 49.38 | -1.04% | 6,408,493 |
| Mar 10, 2025 | 51.10 | 51.36 | 48.62 | 49.90 | 49.90 | -4.59% | 7,928,580 |
| Mar 7, 2025 | 51.69 | 52.55 | 50.83 | 52.30 | 52.30 | 1.14% | 5,517,922 |
| Mar 6, 2025 | 52.49 | 53.11 | 51.44 | 51.71 | 51.71 | -1.52% | 5,122,408 |
| Mar 5, 2025 | 52.43 | 53.15 | 52.00 | 52.51 | 52.51 | 2.36% | 7,901,442 |
| Mar 4, 2025 | 55.00 | 55.17 | 51.18 | 51.30 | 51.30 | -7.25% | 7,899,545 |
| Mar 3, 2025 | 56.34 | 57.07 | 55.22 | 55.31 | 55.31 | -1.85% | 6,774,182 |