International Paper (IP)
NYSE: IP
· Real-Time Price · USD
45.32
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
45.01
-0.68%
After-hours: Sep 26, 2025, 07:43 PM EDT
IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.38 | 45.61 | 45.05 | 45.32 | 45.32 | 0.00% | 2,636,985 |
| Sep 25, 2025 | 45.93 | 46.05 | 45.28 | 45.32 | 45.32 | -2.01% | 2,390,000 |
| Sep 24, 2025 | 46.36 | 46.79 | 45.97 | 46.25 | 46.25 | -0.26% | 2,660,742 |
| Sep 23, 2025 | 46.29 | 46.84 | 46.11 | 46.37 | 46.37 | 0.45% | 2,117,100 |
| Sep 22, 2025 | 46.65 | 46.96 | 46.05 | 46.16 | 46.16 | -0.58% | 3,945,100 |
| Sep 19, 2025 | 46.62 | 46.83 | 45.91 | 46.43 | 46.43 | -1.44% | 9,209,800 |
| Sep 18, 2025 | 47.32 | 47.62 | 46.74 | 47.11 | 47.11 | 0.36% | 3,370,130 |
| Sep 17, 2025 | 46.41 | 47.78 | 46.39 | 46.94 | 46.94 | 1.51% | 4,793,633 |
| Sep 16, 2025 | 45.45 | 46.27 | 45.22 | 46.24 | 46.24 | 1.47% | 4,861,782 |
| Sep 15, 2025 | 46.28 | 46.39 | 45.36 | 45.57 | 45.57 | -0.91% | 3,748,300 |
| Sep 12, 2025 | 46.30 | 46.39 | 45.73 | 45.99 | 45.99 | -1.16% | 2,883,500 |
| Sep 11, 2025 | 46.23 | 46.63 | 45.90 | 46.53 | 46.53 | 0.13% | 3,447,323 |
| Sep 10, 2025 | 46.52 | 47.30 | 46.33 | 46.47 | 46.47 | -0.87% | 4,066,800 |
| Sep 9, 2025 | 47.53 | 47.68 | 46.44 | 46.88 | 46.88 | -1.12% | 3,242,931 |
| Sep 8, 2025 | 48.67 | 48.89 | 46.40 | 47.41 | 47.41 | -2.63% | 4,907,355 |
| Sep 5, 2025 | 48.42 | 48.97 | 47.91 | 48.69 | 48.69 | 0.79% | 2,605,844 |
| Sep 4, 2025 | 48.18 | 48.34 | 47.32 | 48.31 | 48.31 | 0.29% | 4,299,600 |
| Sep 3, 2025 | 49.17 | 49.57 | 47.85 | 48.17 | 48.17 | -2.03% | 3,312,248 |
| Sep 2, 2025 | 48.76 | 49.41 | 48.57 | 49.17 | 49.17 | -1.03% | 3,543,676 |
| Aug 29, 2025 | 49.00 | 49.73 | 48.80 | 49.68 | 49.68 | 1.47% | 3,450,500 |