International Paper Company IP
34.43 USD +0.49 (+1.44%)
Regular-session close
34.43 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
33.54 Day range 34.51
29.38 52-week range 49.19
- YTD
- -12.59%
- 1 year
- -9.13%
IP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.15 | 34.51 | 33.53 | 34.43 | +0.49 | +1.44% | 4,645,372 |
| Nov 12, 2026 | 34.80 | 35.09 | 33.88 | 33.94 | -0.72 | -2.08% | 3,120,900 |
| Nov 11, 2026 | 34.99 | 35.07 | 34.55 | 34.66 | -0.47 | -1.34% | 2,907,500 |
| Nov 10, 2026 | 35.18 | 35.41 | 34.63 | 35.13 | -0.40 | -1.13% | 3,684,100 |
| Nov 9, 2026 | 35.16 | 35.90 | 34.78 | 35.53 | +1.00 | +2.90% | 6,655,000 |
| Nov 6, 2026 | 33.72 | 34.71 | 33.49 | 34.53 | +0.29 | +0.85% | 4,488,300 |
| Nov 5, 2026 | 35.90 | 36.12 | 33.30 | 34.24 | -1.41 | -3.96% | 5,949,000 |
| Nov 4, 2026 | 36.34 | 37.14 | 34.78 | 35.65 | +0.53 | +1.51% | 8,949,800 |
| Nov 3, 2026 | 36.49 | 36.50 | 35.11 | 35.12 | -1.52 | -4.15% | 6,727,700 |
| Nov 2, 2026 | 36.83 | 37.18 | 36.48 | 36.64 | +0.27 | +0.74% | 4,950,900 |
| Oct 30, 2026 | 35.79 | 36.55 | 35.68 | 36.37 | +0.34 | +0.94% | 7,106,500 |
| Oct 29, 2026 | 34.03 | 36.34 | 33.91 | 36.03 | +1.55 | +4.50% | 7,751,300 |
| Oct 28, 2026 | 31.15 | 34.66 | 31.15 | 34.48 | +1.10 | +3.30% | 11,676,600 |
| Oct 27, 2026 | 33.35 | 33.56 | 33.09 | 33.38 | -0.02 | -0.06% | 5,562,100 |
| Oct 26, 2026 | 33.22 | 33.46 | 32.89 | 33.40 | +0.21 | +0.63% | 5,752,600 |
| Oct 23, 2026 | 33.25 | 33.58 | 32.77 | 33.19 | -0.49 | -1.45% | 4,636,400 |
| Oct 22, 2026 | 33.38 | 34.15 | 33.19 | 33.68 | +0.05 | +0.15% | 6,402,600 |
| Oct 21, 2026 | 33.81 | 33.93 | 33.32 | 33.63 | -0.06 | -0.18% | 3,633,300 |
| Oct 20, 2026 | 33.71 | 34.23 | 33.57 | 33.69 | -0.06 | -0.18% | 4,283,200 |
| Oct 19, 2026 | 34.15 | 34.24 | 33.53 | 33.75 | -0.30 | -0.88% | 5,731,100 |
| Oct 16, 2026 | 34.26 | 34.85 | 33.64 | 34.05 | -0.05 | -0.15% | 5,514,800 |
| Oct 15, 2026 | 33.25 | 34.62 | 32.74 | 34.10 | +2.20 | +6.90% | 9,006,800 |
| Oct 14, 2026 | 31.74 | 32.13 | 31.54 | 31.90 | +0.09 | +0.28% | 5,421,200 |
| Oct 13, 2026 | 32.09 | 32.30 | 31.47 | 31.81 | +0.07 | +0.22% | 3,482,500 |
| Oct 12, 2026 | 31.88 | 32.15 | 31.62 | 31.74 | -0.38 | -1.18% | 3,534,600 |
| Oct 9, 2026 | 31.95 | 32.35 | 31.49 | 32.12 | +0.24 | +0.75% | 3,689,700 |
| Oct 8, 2026 | 31.59 | 31.92 | 31.18 | 31.88 | +0.06 | +0.19% | 7,814,800 |
| Oct 7, 2026 | 31.86 | 32.09 | 31.37 | 31.82 | -0.32 | -1.00% | 5,167,800 |
| Oct 6, 2026 | 32.12 | 32.58 | 31.89 | 32.14 | +0.09 | +0.28% | 4,751,400 |
| Oct 5, 2026 | 31.55 | 32.29 | 31.11 | 32.05 | +0.08 | +0.25% | 6,675,100 |
| Oct 2, 2026 | 33.00 | 33.01 | 31.83 | 31.97 | -0.55 | -1.69% | 5,608,000 |
| Oct 1, 2026 | 32.75 | 32.98 | 31.90 | 32.52 | -0.65 | -1.96% | 6,504,700 |
| Sep 30, 2026 | 33.52 | 33.78 | 33.07 | 33.17 | -0.15 | -0.45% | 6,137,600 |
| Sep 29, 2026 | 33.84 | 34.03 | 32.88 | 33.32 | -0.68 | -2.00% | 5,461,200 |
| Sep 28, 2026 | 34.59 | 34.83 | 33.93 | 34.00 | -1.02 | -2.91% | 5,571,100 |
| Sep 25, 2026 | 35.22 | 35.44 | 34.76 | 35.02 | +0.14 | +0.40% | 4,466,000 |
| Sep 24, 2026 | 35.63 | 35.78 | 34.40 | 34.88 | -0.82 | -2.30% | 4,675,000 |
| Sep 23, 2026 | 35.79 | 36.28 | 35.68 | 35.70 | -0.01 | -0.03% | 3,803,700 |
| Sep 22, 2026 | 36.02 | 36.10 | 35.42 | 35.71 | +0.38 | +1.08% | 5,294,800 |
| Sep 21, 2026 | 35.48 | 36.26 | 35.27 | 35.33 | +0.80 | +2.32% | 4,820,500 |
| Sep 18, 2026 | 34.65 | 35.04 | 34.05 | 34.53 | -1.02 | -2.87% | 8,539,400 |
| Sep 17, 2026 | 34.80 | 35.84 | 34.16 | 35.55 | +1.49 | +4.37% | 8,826,500 |
| Sep 16, 2026 | 34.30 | 34.63 | 33.48 | 34.06 | +0.07 | +0.21% | 5,272,300 |
| Sep 15, 2026 | 34.32 | 34.60 | 33.64 | 33.99 | -0.26 | -0.76% | 6,077,600 |
| Sep 14, 2026 | 34.02 | 34.86 | 33.94 | 34.25 | -0.11 | -0.32% | 5,778,700 |
| Sep 11, 2026 | 35.12 | 35.13 | 34.21 | 34.36 | +0.07 | +0.20% | 4,586,500 |
| Sep 10, 2026 | 34.74 | 34.78 | 33.82 | 34.29 | -0.35 | -1.01% | 5,470,700 |
| Sep 9, 2026 | 36.38 | 36.57 | 34.64 | 34.64 | -1.85 | -5.07% | 4,036,900 |
| Sep 8, 2026 | 36.70 | 37.46 | 36.48 | 36.49 | -0.75 | -2.01% | 4,523,500 |
| Sep 4, 2026 | 36.39 | 37.76 | 36.36 | 37.24 | +0.80 | +2.20% | 3,906,500 |
| Sep 3, 2026 | 36.66 | 37.18 | 35.52 | 36.44 | +0.14 | +0.39% | 4,256,200 |
| Sep 2, 2026 | 36.70 | 37.38 | 36.13 | 36.30 | -0.16 | -0.44% | 4,995,900 |
| Sep 1, 2026 | 37.70 | 37.90 | 36.26 | 36.46 | -1.47 | -3.88% | 6,522,000 |
| Aug 31, 2026 | 39.07 | 39.20 | 37.80 | 37.93 | -1.38 | -3.51% | 4,882,500 |
| Aug 28, 2026 | 40.17 | 40.32 | 39.14 | 39.31 | -0.57 | -1.43% | 3,520,300 |
| Aug 27, 2026 | 40.71 | 41.19 | 39.82 | 39.88 | -1.51 | -3.65% | 4,009,000 |
| Aug 26, 2026 | 40.92 | 41.83 | 40.73 | 41.39 | +0.40 | +0.98% | 3,370,400 |
| Aug 25, 2026 | 41.17 | 41.25 | 40.50 | 40.99 | -0.05 | -0.12% | 3,658,100 |
| Aug 24, 2026 | 41.75 | 42.21 | 40.87 | 41.04 | -0.45 | -1.08% | 3,630,300 |
| Aug 21, 2026 | 41.11 | 41.70 | 40.43 | 41.49 | +1.13 | +2.80% | 3,123,600 |
| Aug 20, 2026 | 40.39 | 41.23 | 39.99 | 40.36 | -0.70 | -1.70% | 2,880,900 |
| Aug 19, 2026 | 40.65 | 41.65 | 40.48 | 41.06 | +1.01 | +2.52% | 3,087,200 |
| Aug 18, 2026 | 40.13 | 40.58 | 39.99 | 40.05 | -0.21 | -0.52% | 3,435,400 |
| Aug 17, 2026 | 40.31 | 40.54 | 39.92 | 40.26 | -0.48 | -1.18% | 2,823,300 |
| Aug 14, 2026 | 40.71 | 41.07 | 40.44 | 40.74 | -0.38 | -0.92% | 2,961,500 |
65 days, newest first. Daily bars as drawn on the IP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.