International Paper Company - IP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.38	45.32	45.32	45.61	45.05	2.64M
September 25, 2025	45.93	45.32	45.32	46.05	45.28	2.39M
September 24, 2025	46.36	46.25	46.25	46.79	45.97	2.66M
September 23, 2025	46.29	46.37	46.37	46.84	46.11	2.12M
September 22, 2025	46.65	46.16	46.16	46.96	46.05	3.95M
September 19, 2025	46.62	46.43	46.43	46.83	45.91	9.21M
September 18, 2025	47.32	47.11	47.11	47.62	46.74	3.37M
September 17, 2025	46.41	46.94	46.94	47.78	46.39	4.79M
September 16, 2025	45.45	46.24	46.24	46.27	45.22	4.86M
September 15, 2025	46.28	45.57	45.57	46.39	45.36	3.75M
September 12, 2025	46.3	45.99	45.99	46.39	45.73	2.88M
September 11, 2025	46.23	46.53	46.53	46.63	45.9	3.45M
September 10, 2025	46.52	46.47	46.47	47.3	46.33	4.07M
September 09, 2025	47.53	46.88	46.88	47.68	46.44	3.24M
September 08, 2025	48.67	47.41	47.41	48.89	46.4	4.91M
September 05, 2025	48.42	48.69	48.69	48.97	47.91	2.61M
September 04, 2025	48.18	48.31	48.31	48.34	47.32	4.3M
September 03, 2025	49.17	48.17	48.17	49.57	47.85	3.31M
September 02, 2025	48.76	49.17	49.17	49.41	48.57	3.54M
August 29, 2025	49	49.68	49.68	49.73	48.8	3.45M
August 28, 2025	49.27	48.96	48.96	49.28	48.51	3.21M
August 27, 2025	48.77	48.37	48.37	48.83	48.09	2.04M
August 26, 2025	48.97	48.78	48.78	49.42	48.66	4.9M
August 25, 2025	48.79	49.39	49.39	49.54	48.66	3.94M
August 22, 2025	48.06	48.89	48.89	49.54	48.01	3.68M
August 21, 2025	47.05	48.03	48.03	48.28	47.05	4.81M
August 20, 2025	47.19	47.01	47.01	47.47	46.87	2.95M
August 19, 2025	47.03	47.32	47.32	47.34	46.5	4.07M
August 18, 2025	46.73	46.86	46.86	47.32	46.44	3.42M
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

International Paper Company (IP) NYSE