International Paper Company - IP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.56	46.6	46.6	47.56	46.51	3.52M
August 14, 2025	48.03	47.76	47.3	48.18	46.99	3.82M
August 13, 2025	48.54	48.64	48.17	48.81	48.07	3.67M
August 12, 2025	47.32	48.36	48.36	48.53	46.86	4.7M
August 11, 2025	47.68	47.16	47.16	47.78	46.57	3.12M
August 08, 2025	48.28	47.55	47.55	48.46	47.49	3.28M
August 07, 2025	46.91	48.04	48.04	48.21	46.71	3.36M
August 06, 2025	46.07	46.33	46.33	46.54	45.6	5.45M
August 05, 2025	45.58	46.11	46.11	46.39	45.13	4.33M
August 04, 2025	46.5	46.06	46.06	46.74	46.02	5.37M
August 01, 2025	45.87	46.41	46.41	46.5	44.92	10.78M
July 31, 2025	51.04	46.74	46.74	52.28	46.64	16.29M
July 30, 2025	53.72	53.63	53.63	54.63	53.39	5.33M
July 29, 2025	55.55	54.44	54.44	56.13	53.94	6.34M
July 28, 2025	55.49	55.5	55.5	56	55.34	4.36M
July 25, 2025	54.8	55.68	55.68	55.77	54.63	3.59M
July 24, 2025	54.1	54.8	54.8	55.33	54	6.13M
July 23, 2025	53.1	54.1	54.1	54.27	53.02	5.09M
July 22, 2025	51.49	52.65	52.65	52.66	51.24	4.12M
July 21, 2025	50.59	51.36	51.36	51.73	50.51	4.58M
July 18, 2025	51.13	50.35	50.35	51.13	50.06	2.96M
July 17, 2025	51.32	50.91	50.91	51.52	50.5	2.63M
July 16, 2025	51.05	51.29	51.29	51.6	50.17	3.35M
July 15, 2025	52.29	50.93	50.93	52.47	50.88	3.66M
July 14, 2025	52.25	52.12	52.12	52.27	51.68	3.15M
July 11, 2025	51.92	52.41	52.41	52.66	51.54	6.33M
July 10, 2025	51.55	52.41	52.41	52.86	51.35	4.1M
July 09, 2025	50.61	51.36	51.36	51.46	50.32	4.36M
July 08, 2025	50.03	50.6	50.6	51.25	49.83	3.88M
July 07, 2025	50.14	49.87	49.87	50.17	49.53	2.88M
July 03, 2025	50.11	50.43	50.43	50.65	50	2.05M
July 02, 2025	49.6	50.39	50.39	50.47	49.18	3.9M
July 01, 2025	47.1	49.45	49.45	49.79	47.09	4.78M
June 30, 2025	47.01	46.83	46.83	47.17	46.55	2.88M
June 27, 2025	46.69	47.37	47.37	47.98	46.66	4.31M
June 26, 2025	46.32	46.51	46.51	46.95	46.26	3.39M
June 25, 2025	46.94	46.4	46.4	47	46.15	3.63M
June 24, 2025	46.89	46.59	46.59	46.89	46.25	2.67M
June 23, 2025	45.58	46.09	46.09	46.15	44.75	3.36M
June 20, 2025	46.44	45.83	45.83	46.6	45.77	7.15M
June 18, 2025	46.05	46.12	46.12	46.44	45.71	3.56M
June 17, 2025	46.03	45.93	45.93	46.41	45.68	3.41M
June 16, 2025	46.5	46.58	46.58	47.02	46.22	2.62M
June 13, 2025	46.34	45.89	45.89	46.79	45.6	2.88M
June 12, 2025	46.69	47.15	47.15	47.19	46.34	2.75M
June 11, 2025	47.6	47.08	47.08	47.89	46.84	3.07M
June 10, 2025	48.05	47.62	47.62	48.24	47.31	3.23M
June 09, 2025	47.58	48	48	48.46	47.24	3.35M
June 06, 2025	47.92	47.35	47.35	47.99	47.22	2.94M
June 05, 2025	47.47	47.1	47.1	47.58	46.71	4.51M
June 04, 2025	47.98	47.29	47.29	48.18	47.2	3.83M
June 03, 2025	47.23	47.32	47.32	47.63	46.65	4.46M
June 02, 2025	47.68	47.2	47.2	47.77	46.43	5.15M
May 30, 2025	47.62	47.81	47.81	48.21	47.33	6.99M
May 29, 2025	48.13	47.95	47.95	48.15	47.49	3.2M
May 28, 2025	48.45	47.72	47.72	48.69	47.7	3.44M
May 27, 2025	48.71	48.56	48.56	48.84	47.97	3.05M
May 23, 2025	47.37	47.67	47.67	47.96	47.34	2.7M
May 22, 2025	48.43	48.63	48.17	48.89	48.23	2.71M
May 21, 2025	49.56	48.66	48.66	49.88	48.58	4.8M

International Paper Company (IP) NYSE