International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
47.37
+0.86 (1.85%)
At close: Jun 27, 2025, 4:00 PM
47.47
+0.10 (0.21%)
After-hours: Jun 27, 2025, 7:00 PM EDT
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.69 | 47.98 | 46.66 | 47.37 | 47.37 | 1.85% | 4,305,535 |
| Jun 26, 2025 | 46.32 | 46.95 | 46.26 | 46.51 | 46.51 | 0.24% | 3,392,278 |
| Jun 25, 2025 | 46.94 | 47.00 | 46.15 | 46.40 | 46.40 | -0.41% | 3,625,050 |
| Jun 24, 2025 | 46.89 | 46.89 | 46.25 | 46.59 | 46.59 | 1.08% | 2,674,482 |
| Jun 23, 2025 | 45.58 | 46.15 | 44.75 | 46.09 | 46.09 | 0.57% | 3,364,849 |
| Jun 20, 2025 | 46.44 | 46.60 | 45.77 | 45.83 | 45.83 | -0.63% | 7,152,709 |
| Jun 18, 2025 | 46.05 | 46.44 | 45.71 | 46.12 | 46.12 | 0.41% | 3,557,232 |
| Jun 17, 2025 | 46.03 | 46.41 | 45.68 | 45.93 | 45.93 | -1.40% | 3,409,616 |
| Jun 16, 2025 | 46.50 | 47.02 | 46.22 | 46.58 | 46.58 | 1.50% | 2,618,512 |
| Jun 13, 2025 | 46.34 | 46.79 | 45.60 | 45.89 | 45.89 | -2.67% | 2,879,767 |
| Jun 12, 2025 | 46.69 | 47.19 | 46.34 | 47.15 | 47.15 | 0.15% | 2,746,733 |
| Jun 11, 2025 | 47.60 | 47.89 | 46.84 | 47.08 | 47.08 | -1.13% | 3,071,373 |
| Jun 10, 2025 | 48.05 | 48.24 | 47.31 | 47.62 | 47.62 | -0.79% | 3,225,451 |
| Jun 9, 2025 | 47.58 | 48.46 | 47.24 | 48.00 | 48.00 | 1.37% | 3,348,408 |
| Jun 6, 2025 | 47.92 | 47.99 | 47.22 | 47.35 | 47.35 | 0.53% | 2,936,366 |
| Jun 5, 2025 | 47.47 | 47.58 | 46.71 | 47.10 | 47.10 | -0.40% | 4,506,710 |
| Jun 4, 2025 | 47.98 | 48.18 | 47.20 | 47.29 | 47.29 | -0.06% | 3,831,542 |
| Jun 3, 2025 | 47.23 | 47.63 | 46.65 | 47.32 | 47.32 | 0.25% | 4,458,947 |
| Jun 2, 2025 | 47.68 | 47.77 | 46.43 | 47.20 | 47.20 | -1.28% | 5,150,316 |
| May 30, 2025 | 47.62 | 48.21 | 47.33 | 47.81 | 47.81 | -0.29% | 6,991,577 |
| May 29, 2025 | 48.13 | 48.15 | 47.49 | 47.95 | 47.95 | 0.48% | 3,197,184 |
| May 28, 2025 | 48.45 | 48.69 | 47.70 | 47.72 | 47.72 | -1.73% | 3,442,535 |
| May 27, 2025 | 48.71 | 48.84 | 47.97 | 48.56 | 48.56 | 1.87% | 3,052,275 |
| May 23, 2025 | 47.37 | 47.96 | 47.34 | 47.67 | 47.67 | -1.97% | 2,695,759 |
| May 22, 2025 | 48.43 | 48.89 | 48.23 | 48.63 | 48.16 | -0.06% | 2,708,056 |
| May 21, 2025 | 49.56 | 49.88 | 48.58 | 48.66 | 48.19 | -2.70% | 4,803,189 |
| May 20, 2025 | 50.37 | 50.58 | 49.74 | 50.01 | 49.53 | -0.95% | 2,979,722 |
| May 19, 2025 | 49.47 | 50.74 | 49.34 | 50.49 | 50.01 | 0.70% | 3,951,319 |
| May 16, 2025 | 49.60 | 50.37 | 49.21 | 50.14 | 49.66 | 1.15% | 5,159,329 |
| May 15, 2025 | 49.85 | 50.12 | 49.37 | 49.57 | 49.09 | -1.49% | 6,673,445 |
| May 14, 2025 | 48.04 | 50.60 | 47.91 | 50.32 | 49.84 | 4.83% | 10,252,969 |
| May 13, 2025 | 48.05 | 48.42 | 47.51 | 48.00 | 47.54 | 0.19% | 5,177,323 |
| May 12, 2025 | 47.11 | 48.32 | 46.96 | 47.91 | 47.45 | 8.22% | 6,755,635 |
| May 9, 2025 | 44.41 | 44.50 | 43.50 | 44.27 | 43.85 | -1.45% | 4,475,694 |
| May 8, 2025 | 44.58 | 45.56 | 44.17 | 44.92 | 44.49 | 2.04% | 3,426,276 |
| May 7, 2025 | 44.80 | 45.02 | 43.74 | 44.02 | 43.60 | -0.97% | 4,343,676 |
| May 6, 2025 | 44.00 | 44.50 | 43.56 | 44.45 | 44.02 | 0.41% | 5,344,101 |
| May 5, 2025 | 44.56 | 45.07 | 43.81 | 44.27 | 43.85 | -3.42% | 6,756,885 |
| May 2, 2025 | 44.97 | 45.92 | 44.43 | 45.84 | 45.40 | 4.44% | 3,784,061 |
| May 1, 2025 | 45.00 | 45.19 | 43.79 | 43.89 | 43.47 | -3.92% | 6,197,359 |
| Apr 30, 2025 | 44.06 | 46.51 | 43.96 | 45.68 | 45.24 | -4.09% | 10,716,844 |
| Apr 29, 2025 | 47.55 | 48.29 | 47.17 | 47.63 | 47.17 | 0.32% | 4,030,464 |
| Apr 28, 2025 | 47.54 | 48.66 | 46.95 | 47.48 | 47.02 | 0.27% | 3,479,701 |
| Apr 25, 2025 | 47.35 | 47.70 | 46.83 | 47.35 | 46.90 | -0.59% | 2,158,865 |
| Apr 24, 2025 | 46.40 | 47.84 | 45.99 | 47.63 | 47.17 | 1.88% | 2,200,167 |
| Apr 23, 2025 | 47.59 | 48.33 | 46.39 | 46.75 | 46.30 | 0.58% | 3,644,002 |
| Apr 22, 2025 | 45.54 | 46.75 | 45.42 | 46.48 | 46.03 | 3.15% | 2,621,542 |
| Apr 21, 2025 | 45.83 | 46.26 | 44.63 | 45.06 | 44.63 | -2.64% | 2,016,193 |
| Apr 17, 2025 | 46.11 | 47.09 | 46.11 | 46.28 | 45.84 | -0.04% | 3,511,121 |
| Apr 16, 2025 | 46.60 | 47.09 | 45.93 | 46.30 | 45.86 | -1.22% | 2,846,334 |