International Paper Company - INP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.51	40.51	40.51	40.51	40.51	118
August 15, 2025	40.42	39.86	39.86	40.42	39.85	118
August 14, 2025	40.45	41.15	40.75	41.15	40.45	107
August 13, 2025	41.48	41.1	40.7	41.48	41.1	333
August 12, 2025	40.42	40.77	40.38	40.89	40.42	536
August 11, 2025	40.47	40.47	40.08	40.47	40.47	0
August 08, 2025	41.15	41.15	40.75	41.15	41.15	0
August 07, 2025	40.55	40.71	40.32	40.81	40.55	75
August 06, 2025	39.58	39.64	39.26	39.64	39.58	91
August 05, 2025	39.51	39.6	39.22	39.6	39.51	128
August 04, 2025	41.19	41.19	40.73	41.19	41.19	0
August 01, 2025	41.19	41.19	40.79	41.19	41.19	148
July 31, 2025	46.15	43.61	43.19	46.15	43.61	2,274
July 30, 2025	47.01	47.11	46.66	47.11	47.01	114
July 29, 2025	47.6	47.6	47.14	47.6	47.6	0
July 28, 2025	45.1	45.1	44.59	45.1	45.1	0
July 25, 2025	45.1	45.1	45.1	45.1	45.1	0
July 24, 2025	45.51	45.1	45.1	45.51	45.02	820
July 23, 2025	45.25	45.87	45.87	45.87	45.25	204
July 22, 2025	44.16	44.29	44.29	44.29	44.16	110
July 21, 2025	43.97	43.97	43.97	43.97	43.97	175
July 18, 2025	43.7	43.11	43.11	43.7	43.11	175
July 17, 2025	43.89	43.89	43.89	43.89	43.89	79
July 16, 2025	44.22	44.22	44.22	44.22	44.22	79
July 15, 2025	44.4	44.66	44.66	44.66	44.4	224
July 14, 2025	44.5	44.5	44.5	44.5	44.5	0
July 11, 2025	44.55	44.57	44.57	44.57	44.52	26
July 10, 2025	44.33	44.9	44.9	44.94	44.33	76
July 09, 2025	43	43.14	43.14	43.26	42.99	388
July 08, 2025	42.97	42.97	42.97	42.97	42.97	79
July 07, 2025	42.42	42.43	42.43	42.46	42.42	79
July 04, 2025	42.8	42.57	42.57	42.8	42.57	233
July 03, 2025	42.77	42.84	42.84	42.84	42.77	128
July 02, 2025	42.4	42.4	42.4	42.4	42.4	37
July 01, 2025	40.98	41.6	41.6	41.6	40.98	37
June 30, 2025	40.6	39.91	39.91	40.6	39.91	133
June 27, 2025	40.73	40.73	40.73	40.73	40.73	11
June 26, 2025	39.8	39.85	39.85	39.85	39.8	11
June 25, 2025	39.93	39.87	39.87	39.93	39.87	133
June 24, 2025	39.96	40.19	40.19	40.19	39.96	38
June 23, 2025	39.49	39.15	39.15	39.49	39.15	44
June 20, 2025	40.22	40.22	40.22	40.22	40.22	4
June 19, 2025	39.88	39.88	39.88	39.88	39.88	4
June 18, 2025	40.03	40.03	40.03	40.03	40.03	262
June 17, 2025	40.15	40.15	40.15	40.15	40.15	262
June 16, 2025	40.12	40.32	40.32	40.32	40.12	262
June 13, 2025	40.09	40.32	40.32	40.33	40.08	580
June 12, 2025	40.39	40.39	40.39	40.39	40.39	192
June 11, 2025	41.53	41.6	41.6	41.63	41.53	192
June 10, 2025	41.97	41.76	41.76	42.09	41.76	142
June 09, 2025	41.63	41.59	41.59	41.64	41.56	148
June 06, 2025	41.64	41.64	41.64	41.64	41.64	100
June 05, 2025	41.4	41.27	41.27	41.4	41.27	100
June 04, 2025	42	41.65	41.65	42	41.56	576
June 03, 2025	41.19	41.54	41.54	41.54	41.19	100
June 02, 2025	41.42	41.24	41.24	41.42	41.24	92
May 30, 2025	42.03	42.01	42.01	42.03	42.01	44
May 29, 2025	42.15	41.99	41.99	42.15	41.99	53
May 28, 2025	42.79	42.79	42.79	42.79	42.79	93
May 27, 2025	42.87	42.87	42.87	42.87	42.87	93

International Paper Company (INP.DE) XETRA