International Paper Company - IP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.88	37.67	37.67	38.1	35.82	5.53M
November 20, 2025	36.59	35.6	35.6	36.83	35.56	4.37M
November 19, 2025	36.87	36.39	36.39	37.1	35.98	4.07M
November 18, 2025	36.67	36.85	36.85	37.56	36.51	5.34M
November 17, 2025	37.21	36.69	36.69	37.28	36.6	4.24M
November 14, 2025	37.11	37.35	37.35	37.39	36.63	3.71M
November 13, 2025	38.38	37.89	37.89	38.98	37.78	4.02M
November 12, 2025	38.65	38.17	38.17	39.06	38.14	4.44M
November 11, 2025	38.19	38.5	38.5	38.72	38.02	4.03M
November 10, 2025	38.1	37.93	37.93	38.16	37.03	5.07M
November 07, 2025	36.58	38.1	38.1	38.18	36.37	6.31M
November 06, 2025	36.32	36.54	36.54	36.6	35.79	5.05M
November 05, 2025	36.55	36.32	36.32	36.67	35.86	7.43M
November 04, 2025	36.58	36.56	36.56	36.85	36.3	7.13M
November 03, 2025	38.14	36.93	36.93	38.37	36.68	8.04M
October 31, 2025	38.34	38.64	38.64	39.49	37.7	10.4M
October 30, 2025	42.68	38.63	38.63	43.03	37.75	16.29M
October 29, 2025	46.56	44.23	44.23	46.56	44.06	7.38M
October 28, 2025	48.05	47.13	47.13	48.19	47.01	4.44M
October 27, 2025	48.87	48.19	48.19	49	48.09	3.73M
October 24, 2025	49.56	48.87	48.87	49.69	48.54	3.86M
October 23, 2025	47.03	49.1	49.1	49.3	46.94	4.57M
October 22, 2025	47.49	47.95	47.95	48.57	47.41	2.72M
October 21, 2025	47.82	47.68	47.68	48.64	47.29	3.3M
October 20, 2025	46.84	47.89	47.89	47.98	46.61	3.29M
October 17, 2025	47.17	46.58	46.58	47.38	46.25	4.81M
October 16, 2025	47.05	46.64	46.64	47.1	46.19	3.57M
October 15, 2025	46.74	46.94	46.94	47.1	46.46	3.9M
October 14, 2025	45.35	46.67	46.67	47.17	45.11	4.88M
October 13, 2025	45.9	45.65	45.65	46.38	45.07	4.24M
October 10, 2025	46.58	45.69	45.69	46.81	45.38	6.37M
October 09, 2025	46.88	46.42	46.42	47.08	46.16	3.21M
October 08, 2025	45.91	46.66	46.66	46.78	45.5	3.57M
October 07, 2025	46.13	45.94	45.94	46.62	45.51	3.88M
October 06, 2025	44.76	45.88	45.88	45.98	44.15	6.65M
October 03, 2025	46.69	47.17	47.17	47.33	46.69	2.77M
October 02, 2025	46.23	46.65	46.65	46.69	46.01	2.39M
October 01, 2025	46.42	46.25	46.25	47	45.94	4.36M
September 30, 2025	45.91	46.4	46.4	46.43	45.52	3.43M
September 29, 2025	45.52	46.08	46.08	46.1	45.16	4.18M
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

International Paper Company (IP) NYSE