International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
46.60
-0.24 (-0.51%)
At close: Aug 15, 2025, 4:00 PM
46.98
+0.38 (0.82%)
After-hours: Aug 15, 2025, 7:25 PM EDT
International Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.56 | 47.56 | 46.51 | 46.60 | 46.60 | -2.43% | 3,522,554 |
| Aug 14, 2025 | 48.03 | 48.18 | 46.99 | 47.76 | 47.29 | -1.81% | 3,823,107 |
| Aug 13, 2025 | 48.54 | 48.81 | 48.07 | 48.64 | 48.16 | 0.58% | 3,674,840 |
| Aug 12, 2025 | 47.32 | 48.53 | 46.86 | 48.36 | 47.89 | 2.54% | 4,778,947 |
| Aug 11, 2025 | 47.68 | 47.78 | 46.57 | 47.16 | 46.70 | -0.82% | 3,116,246 |
| Aug 8, 2025 | 48.28 | 48.46 | 47.49 | 47.55 | 47.08 | -1.02% | 3,283,743 |
| Aug 7, 2025 | 46.91 | 48.21 | 46.71 | 48.04 | 47.57 | 3.69% | 3,359,156 |
| Aug 6, 2025 | 46.07 | 46.54 | 45.60 | 46.33 | 45.88 | 0.48% | 5,447,610 |
| Aug 5, 2025 | 45.58 | 46.39 | 45.13 | 46.11 | 45.66 | 0.11% | 4,334,727 |
| Aug 4, 2025 | 46.50 | 46.74 | 46.02 | 46.06 | 45.61 | -0.75% | 5,371,627 |
| Aug 1, 2025 | 45.87 | 46.50 | 44.92 | 46.41 | 45.95 | -0.71% | 10,779,213 |
| Jul 31, 2025 | 51.04 | 52.28 | 46.64 | 46.74 | 46.28 | -12.85% | 16,292,186 |
| Jul 30, 2025 | 53.72 | 54.63 | 53.39 | 53.63 | 53.10 | -1.49% | 5,326,237 |
| Jul 29, 2025 | 55.55 | 56.13 | 53.94 | 54.44 | 53.91 | -1.91% | 6,336,865 |
| Jul 28, 2025 | 55.49 | 56.00 | 55.34 | 55.50 | 54.96 | -0.32% | 4,357,287 |
| Jul 25, 2025 | 54.80 | 55.77 | 54.63 | 55.68 | 55.13 | 1.61% | 3,587,575 |
| Jul 24, 2025 | 54.10 | 55.33 | 54.00 | 54.80 | 54.26 | 1.29% | 6,130,561 |
| Jul 23, 2025 | 53.10 | 54.27 | 53.02 | 54.10 | 53.57 | 2.75% | 5,088,201 |
| Jul 22, 2025 | 51.49 | 52.66 | 51.24 | 52.65 | 52.13 | 2.51% | 4,117,483 |
| Jul 21, 2025 | 50.59 | 51.73 | 50.51 | 51.36 | 50.86 | 2.01% | 4,578,647 |
| Jul 18, 2025 | 51.13 | 51.13 | 50.06 | 50.35 | 49.86 | -1.10% | 2,959,693 |
| Jul 17, 2025 | 51.32 | 51.52 | 50.50 | 50.91 | 50.41 | -0.74% | 2,631,332 |
| Jul 16, 2025 | 51.05 | 51.60 | 50.17 | 51.29 | 50.79 | 0.71% | 3,350,099 |
| Jul 15, 2025 | 52.29 | 52.47 | 50.88 | 50.93 | 50.43 | -2.28% | 3,659,719 |
| Jul 14, 2025 | 52.25 | 52.27 | 51.68 | 52.12 | 51.61 | -0.55% | 3,149,288 |
| Jul 11, 2025 | 51.92 | 52.66 | 51.54 | 52.41 | 51.90 | - | 6,329,701 |
| Jul 10, 2025 | 51.55 | 52.86 | 51.35 | 52.41 | 51.90 | 2.04% | 4,097,867 |
| Jul 9, 2025 | 50.61 | 51.46 | 50.32 | 51.36 | 50.86 | 1.50% | 4,364,565 |
| Jul 8, 2025 | 50.03 | 51.25 | 49.83 | 50.60 | 50.10 | 1.46% | 3,883,167 |
| Jul 7, 2025 | 50.14 | 50.17 | 49.53 | 49.87 | 49.38 | -1.11% | 2,881,488 |
| Jul 3, 2025 | 50.11 | 50.65 | 50.00 | 50.43 | 49.93 | 0.08% | 2,049,934 |
| Jul 2, 2025 | 49.60 | 50.47 | 49.18 | 50.39 | 49.90 | 1.90% | 3,896,304 |
| Jul 1, 2025 | 47.10 | 49.79 | 47.09 | 49.45 | 48.96 | 5.59% | 4,782,227 |
| Jun 30, 2025 | 47.01 | 47.17 | 46.55 | 46.83 | 46.37 | -1.14% | 2,883,638 |
| Jun 27, 2025 | 46.69 | 47.98 | 46.66 | 47.37 | 46.90 | 1.85% | 4,305,535 |
| Jun 26, 2025 | 46.32 | 46.95 | 46.26 | 46.51 | 46.05 | 0.24% | 3,392,278 |
| Jun 25, 2025 | 46.94 | 47.00 | 46.15 | 46.40 | 45.94 | -0.41% | 3,625,050 |
| Jun 24, 2025 | 46.89 | 46.89 | 46.25 | 46.59 | 46.13 | 1.08% | 2,674,482 |
| Jun 23, 2025 | 45.58 | 46.15 | 44.75 | 46.09 | 45.64 | 0.57% | 3,364,849 |
| Jun 20, 2025 | 46.44 | 46.60 | 45.77 | 45.83 | 45.38 | -0.63% | 7,152,709 |
| Jun 18, 2025 | 46.05 | 46.44 | 45.71 | 46.12 | 45.67 | 0.41% | 3,557,232 |
| Jun 17, 2025 | 46.03 | 46.41 | 45.68 | 45.93 | 45.48 | -1.40% | 3,409,616 |
| Jun 16, 2025 | 46.50 | 47.02 | 46.22 | 46.58 | 46.12 | 1.50% | 2,618,512 |
| Jun 13, 2025 | 46.34 | 46.79 | 45.60 | 45.89 | 45.44 | -2.67% | 2,879,767 |
| Jun 12, 2025 | 46.69 | 47.19 | 46.34 | 47.15 | 46.69 | 0.15% | 2,746,733 |
| Jun 11, 2025 | 47.60 | 47.89 | 46.84 | 47.08 | 46.62 | -1.13% | 3,071,373 |
| Jun 10, 2025 | 48.05 | 48.24 | 47.31 | 47.62 | 47.15 | -0.79% | 3,225,451 |
| Jun 9, 2025 | 47.58 | 48.46 | 47.24 | 48.00 | 47.53 | 1.37% | 3,348,408 |
| Jun 6, 2025 | 47.92 | 47.99 | 47.22 | 47.35 | 46.89 | 0.53% | 2,936,366 |
| Jun 5, 2025 | 47.47 | 47.58 | 46.71 | 47.10 | 46.64 | -0.40% | 4,506,710 |