International Paper Company - IP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.85	46.87	46.87	47.8	46.39	5.92M
February 19, 2026	48.55	46.86	46.86	48.72	46.7	7.07M
February 18, 2026	49.02	48.48	48.48	49.61	48.45	4.92M
February 17, 2026	48.9	49.05	49.05	49.39	47.81	5.01M
February 13, 2026	49.13	49.1	49.1	49.58	48.6	3.96M
February 12, 2026	49.19	49.17	49.17	50.25	48.65	8.22M
February 11, 2026	48.55	49.19	49.19	49.32	48.17	6.52M
February 10, 2026	47.64	48	48	48.13	47.07	7.6M
February 09, 2026	46.24	47.5	47.5	47.84	45.48	8.73M
February 06, 2026	44.81	46.58	46.58	46.99	44.5	7.55M
February 05, 2026	44.26	44.37	44.37	44.58	43.29	11.03M
February 04, 2026	42.09	44.69	44.69	45.26	42.03	14.75M
February 03, 2026	40.98	42.06	42.06	42.98	40.71	10.69M
February 02, 2026	39.86	40.69	40.69	41.26	39.59	7.94M
January 30, 2026	38.61	40.32	40.32	40.65	38.61	10.16M
January 29, 2026	41.86	39	39	42.55	37.45	19.15M
January 28, 2026	42.25	41.49	41.49	42.62	41.34	14.32M
January 27, 2026	42.9	42.2	42.2	43.02	42.14	6.28M
January 26, 2026	43.4	43	43	43.68	42.56	7.3M
January 23, 2026	41.62	43.04	43.04	43.57	41.33	15.89M
January 22, 2026	43.01	41.84	41.84	43.15	41.76	9.12M
January 21, 2026	42.09	42.79	42.79	43.24	41.87	7.01M
January 20, 2026	42.56	41.66	41.66	42.75	41.5	7.09M
January 16, 2026	43.3	43.35	43.35	43.54	42.88	3.92M
January 15, 2026	42.85	43.66	43.66	43.84	42.58	5.13M
January 14, 2026	43.02	42.84	42.84	43.49	42.32	5.02M
January 13, 2026	42.37	42.56	42.56	42.83	42.25	3.02M
January 12, 2026	42.71	42.36	42.36	43.02	42.17	3.52M
January 09, 2026	42.43	43.34	43.34	43.41	41.63	4.42M
January 08, 2026	39.64	42.08	42.08	42.45	39.45	5.77M
January 07, 2026	41.32	39.56	39.56	41.59	39.47	5.95M
January 06, 2026	40.44	41	41	41.54	40.19	5.77M
January 05, 2026	40.23	40.52	40.52	40.85	39.92	5.7M
January 02, 2026	39.52	40.25	40.25	40.49	39.09	3.45M
December 31, 2025	39.62	39.39	39.39	39.83	39.38	2.52M
December 30, 2025	39.72	39.73	39.73	39.93	39.62	2.07M
December 29, 2025	39.8	39.86	39.86	39.9	39.49	2.94M
December 26, 2025	39.41	39.89	39.89	39.91	39.26	2.5M
December 24, 2025	39.31	39.37	39.37	39.44	39.03	1.06M
December 23, 2025	39.41	39.46	39.46	39.61	38.99	3.32M
December 22, 2025	38.28	39.29	39.29	39.29	38.15	4.49M
December 19, 2025	38.45	38.24	38.24	38.55	38.03	9.27M
December 18, 2025	38.98	38.6	38.6	39.24	38.36	3.49M
December 17, 2025	38.41	38.69	38.69	39.1	38.24	3.5M
December 16, 2025	38.73	38.61	38.61	38.98	38.42	3.92M
December 15, 2025	38.8	38.6	38.6	38.88	38.4	4.47M
December 12, 2025	39.23	38.54	38.54	39.23	38.41	8.58M
December 11, 2025	39.22	39.05	39.05	39.81	39	6.12M
December 10, 2025	37.81	39.12	39.12	39.2	37.47	6.78M
December 09, 2025	38.27	37.58	37.58	38.53	37.53	4.6M
December 08, 2025	38.92	38.51	38.51	39.08	38.37	3.72M
December 05, 2025	38.95	39.06	39.06	39.66	38.68	3.4M
December 04, 2025	39.16	39.13	39.13	39.48	38.94	4.44M
December 03, 2025	38.2	39.22	39.22	39.24	38.07	4.95M
December 02, 2025	38.68	37.85	37.85	38.69	37.4	6.19M
December 01, 2025	39.2	39.19	39.19	39.47	38.81	3.2M
November 28, 2025	39.14	39.48	39.48	39.7	38.98	1.68M
November 26, 2025	39.03	39.36	39.36	39.45	38.67	3.3M
November 25, 2025	37.89	39.13	39.13	39.32	37.89	5.15M
November 24, 2025	38.3	37.59	37.59	38.5	37.55	8.74M

International Paper Company (IP) NYSE