International Paper (IP)
NYSE: IP
· Real-Time Price · USD
48.27
0.10 (0.21%)
At close: Sep 04, 2025, 3:59 PM
48.11
-0.33%
After-hours: Sep 04, 2025, 06:28 PM EDT
IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.17 | 49.57 | 47.85 | 48.17 | 48.17 | -2.03% | 3,281,978 |
| 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 |
| Aug 28, 2025 | 49.27 | 49.28 | 48.51 | 48.96 | 48.96 | 1.22% | 3,211,800 |
| Aug 27, 2025 | 48.77 | 48.83 | 48.09 | 48.37 | 48.37 | -0.84% | 2,035,216 |
| Aug 26, 2025 | 48.97 | 49.42 | 48.66 | 48.78 | 48.78 | -1.24% | 4,896,100 |
| Aug 25, 2025 | 48.79 | 49.54 | 48.66 | 49.39 | 49.39 | 1.02% | 3,943,453 |
| Aug 22, 2025 | 48.06 | 49.54 | 48.01 | 48.89 | 48.89 | 1.79% | 3,683,200 |
| Aug 21, 2025 | 47.05 | 48.28 | 47.05 | 48.03 | 48.03 | 2.17% | 4,807,900 |
| Aug 20, 2025 | 47.19 | 47.47 | 46.87 | 47.01 | 47.01 | -0.66% | 2,946,842 |
| Aug 19, 2025 | 47.03 | 47.34 | 46.50 | 47.32 | 47.32 | 0.98% | 4,071,321 |
| Aug 18, 2025 | 46.73 | 47.32 | 46.44 | 46.86 | 46.86 | 0.56% | 3,419,500 |
| Aug 15, 2025 | 47.56 | 47.56 | 46.51 | 46.60 | 46.60 | -2.43% | 3,522,600 |
| Aug 14, 2025 | 48.03 | 48.18 | 46.99 | 47.76 | 47.30 | -1.81% | 3,823,107 |
| Aug 13, 2025 | 48.54 | 48.81 | 48.07 | 48.64 | 48.17 | 0.58% | 3,674,840 |
| Aug 12, 2025 | 47.32 | 48.53 | 46.86 | 48.36 | 47.89 | 2.54% | 4,778,947 |
| Aug 11, 2025 | 47.68 | 47.78 | 46.57 | 47.16 | 46.70 | -0.82% | 3,116,246 |
| Aug 8, 2025 | 48.28 | 48.46 | 47.49 | 47.55 | 47.09 | -1.02% | 3,283,743 |
| Aug 7, 2025 | 46.91 | 48.21 | 46.71 | 48.04 | 47.57 | 3.69% | 3,359,156 |
| Aug 6, 2025 | 46.07 | 46.54 | 45.60 | 46.33 | 45.88 | 0.48% | 5,447,610 |