International Paper (IP)
46.58
-0.29 (-0.62%)
At close: Apr 16, 2025, 9:53 AM
International Paper Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 47.58 | 47.58 | 48.28 | 48.28 | 46.73 | 46.73 | 46.87 | 46.87 | -1.49% | 2,735,261 |
| Apr 14, 2025 | 48.18 | 48.18 | 48.28 | 48.28 | 46.65 | 46.65 | 47.58 | 47.58 | 1.58% | 3,560,605 |
| Apr 11, 2025 | 45.72 | 45.72 | 47.07 | 47.07 | 44.94 | 44.94 | 46.84 | 46.84 | 1.39% | 5,351,300 |
| Apr 10, 2025 | 47.92 | 47.92 | 48.11 | 48.11 | 45.27 | 45.27 | 46.20 | 46.20 | -5.75% | 5,003,000 |
| Apr 9, 2025 | 44.20 | 44.20 | 49.64 | 49.64 | 43.27 | 43.27 | 49.02 | 49.02 | 9.76% | 7,956,700 |
| Apr 8, 2025 | 47.22 | 47.22 | 47.64 | 47.64 | 43.74 | 43.74 | 44.66 | 44.66 | -4.45% | 7,550,793 |
| Apr 7, 2025 | 45.73 | 45.73 | 48.89 | 48.89 | 44.32 | 44.32 | 46.74 | 46.74 | -2.58% | 7,771,500 |
| Apr 4, 2025 | 47.69 | 47.69 | 48.73 | 48.73 | 45.41 | 45.41 | 47.98 | 47.98 | -2.44% | 8,130,128 |
| Apr 3, 2025 | 51.73 | 51.73 | 51.96 | 51.96 | 48.11 | 48.11 | 49.18 | 49.18 | -9.70% | 9,255,972 |
| Apr 2, 2025 | 53.13 | 53.13 | 54.88 | 54.88 | 53.12 | 53.12 | 54.46 | 54.46 | 1.51% | 3,831,244 |
| Apr 1, 2025 | 53.40 | 53.40 | 53.69 | 53.69 | 52.06 | 52.06 | 53.65 | 53.65 | 0.56% | 3,376,337 |
| Mar 31, 2025 | 52.58 | 52.58 | 53.61 | 53.61 | 52.09 | 52.09 | 53.35 | 53.35 | 0.26% | 4,930,511 |
| Mar 28, 2025 | 54.53 | 54.53 | 54.83 | 54.83 | 52.85 | 52.85 | 53.21 | 53.21 | -2.55% | 4,877,200 |
| Mar 27, 2025 | 54.56 | 54.56 | 55.10 | 55.10 | 53.90 | 53.90 | 54.60 | 54.60 | -1.46% | 4,790,928 |
| Mar 26, 2025 | 55.43 | 55.43 | 56.10 | 56.10 | 54.75 | 54.75 | 55.41 | 55.41 | -1.51% | 8,955,948 |
| Mar 25, 2025 | 54.92 | 54.92 | 56.64 | 56.64 | 54.13 | 54.13 | 56.26 | 56.26 | 6.49% | 13,752,501 |
| Mar 24, 2025 | 51.52 | 51.52 | 53.01 | 53.01 | 51.28 | 51.28 | 52.83 | 52.83 | 2.80% | 8,781,823 |
| Mar 21, 2025 | 51.70 | 51.70 | 51.88 | 51.88 | 50.63 | 50.63 | 51.39 | 51.39 | -1.72% | 14,551,521 |
| Mar 20, 2025 | 52.56 | 52.56 | 52.77 | 52.77 | 52.14 | 52.14 | 52.29 | 52.29 | -0.63% | 6,445,600 |
| Mar 19, 2025 | 51.89 | 51.89 | 53.13 | 53.13 | 51.88 | 51.88 | 52.62 | 52.62 | 1.11% | 6,938,950 |
| Mar 18, 2025 | 51.69 | 51.69 | 52.35 | 52.35 | 51.35 | 51.35 | 52.04 | 52.04 | 0.89% | 4,312,932 |
| Mar 17, 2025 | 51.54 | 51.54 | 52.49 | 52.49 | 51.44 | 51.44 | 51.58 | 51.58 | 0.33% | 4,531,239 |
| Mar 14, 2025 | 51.08 | 51.08 | 51.89 | 51.89 | 50.75 | 50.75 | 51.41 | 51.41 | 2.04% | 4,689,700 |
| Mar 13, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 49.61 | 49.61 | 50.38 | 50.38 | -0.49% | 5,736,753 |
| Mar 12, 2025 | 49.77 | 49.77 | 51.08 | 51.08 | 49.65 | 49.65 | 50.63 | 50.63 | 2.53% | 5,136,618 |
| Mar 11, 2025 | 49.50 | 49.50 | 50.27 | 50.27 | 49.16 | 49.16 | 49.38 | 49.38 | -1.04% | 6,408,500 |
| Mar 10, 2025 | 51.10 | 51.10 | 51.36 | 51.36 | 48.62 | 48.62 | 49.90 | 49.90 | -4.59% | 8,218,840 |
| Mar 7, 2025 | 51.69 | 51.69 | 52.55 | 52.55 | 50.83 | 50.83 | 52.30 | 52.30 | 1.14% | 5,517,922 |
| Mar 6, 2025 | 52.49 | 52.49 | 53.11 | 53.11 | 51.44 | 51.44 | 51.71 | 51.71 | -1.52% | 5,122,408 |
| Mar 5, 2025 | 52.43 | 52.43 | 53.15 | 53.15 | 52.00 | 52.00 | 52.51 | 52.51 | 2.36% | 7,901,442 |
| Mar 4, 2025 | 55.00 | 55.00 | 55.17 | 55.17 | 51.18 | 51.18 | 51.30 | 51.30 | -7.25% | 7,899,545 |
| Mar 3, 2025 | 56.34 | 56.34 | 57.07 | 57.07 | 55.22 | 55.22 | 55.31 | 55.31 | -1.85% | 6,774,200 |
| Feb 28, 2025 | 55.98 | 55.98 | 56.54 | 56.54 | 55.20 | 55.20 | 56.35 | 56.35 | 0.18% | 12,128,625 |
| Feb 27, 2025 | 56.00 | 56.00 | 56.57 | 56.57 | 55.74 | 55.74 | 56.25 | 56.25 | 0.93% | 6,102,815 |
| Feb 26, 2025 | 55.00 | 55.00 | 56.02 | 56.02 | 54.95 | 54.95 | 55.73 | 55.73 | 0.78% | 6,415,000 |
| Feb 25, 2025 | 55.25 | 55.25 | 55.57 | 55.57 | 54.51 | 54.51 | 55.30 | 55.30 | 0.00% | 6,793,100 |
| Feb 24, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 54.22 | 54.22 | 55.30 | 55.30 | -0.47% | 5,965,147 |
| Feb 21, 2025 | 55.80 | 55.34 | 56.31 | 55.84 | 54.91 | 54.46 | 55.56 | 55.10 | -0.89% | 5,739,124 |
| Feb 20, 2025 | 56.83 | 56.35 | 57.09 | 56.61 | 55.28 | 54.82 | 56.06 | 55.59 | -1.91% | 6,321,809 |
| Feb 19, 2025 | 56.77 | 56.29 | 57.50 | 57.02 | 56.58 | 56.10 | 57.15 | 56.67 | -0.23% | 6,764,240 |
| Feb 18, 2025 | 56.10 | 55.63 | 57.55 | 57.07 | 55.86 | 55.39 | 57.28 | 56.80 | 2.07% | 7,137,145 |
| Feb 14, 2025 | 55.83 | 55.36 | 56.55 | 56.08 | 55.56 | 55.09 | 56.12 | 55.65 | 1.23% | 7,666,293 |
| Feb 13, 2025 | 55.19 | 54.73 | 56.02 | 55.56 | 55.15 | 54.69 | 55.44 | 54.98 | 1.48% | 11,234,203 |
| Feb 12, 2025 | 54.95 | 54.50 | 55.14 | 54.69 | 54.15 | 53.70 | 54.63 | 54.18 | -1.82% | 8,667,119 |
| Feb 11, 2025 | 54.67 | 54.22 | 55.86 | 55.40 | 54.46 | 54.01 | 55.64 | 55.18 | 1.51% | 12,376,519 |
| Feb 10, 2025 | 56.00 | 55.53 | 56.05 | 55.58 | 54.34 | 53.88 | 54.81 | 54.35 | -2.25% | 15,645,394 |
| Feb 7, 2025 | 55.45 | 54.99 | 57.05 | 56.57 | 55.44 | 54.98 | 56.07 | 55.60 | 0.59% | 46,714,238 |
| Feb 6, 2025 | 54.24 | 53.79 | 55.90 | 55.44 | 54.22 | 53.77 | 55.74 | 55.28 | 3.45% | 35,554,535 |
| Feb 5, 2025 | 53.26 | 52.82 | 54.32 | 53.87 | 52.24 | 51.80 | 53.88 | 53.43 | -0.02% | 20,261,506 |
| Feb 4, 2025 | 55.50 | 55.04 | 55.53 | 55.07 | 53.76 | 53.31 | 53.89 | 53.44 | -3.47% | 58,185,500 |