International Paper (IP)
NYSE: IP
· Real-Time Price · USD
48.04
1.03 (2.19%)
At close: Aug 21, 2025, 3:59 PM
48.03
-0.02%
After-hours: Aug 21, 2025, 05:16 PM EDT
IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 47.05 | 48.28 | 47.05 | 48.03 | 48.03 | 2.17% | 4,654,737 |
| 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 |
| Aug 5, 2025 | 45.58 | 46.39 | 45.13 | 46.11 | 45.66 | 0.11% | 4,334,727 |
| Aug 4, 2025 | 46.50 | 46.74 | 46.02 | 46.06 | 45.61 | -0.75% | 5,371,627 |
| Aug 1, 2025 | 45.87 | 46.50 | 44.92 | 46.41 | 45.96 | -0.71% | 10,779,213 |
| Jul 31, 2025 | 51.04 | 52.28 | 46.64 | 46.74 | 46.29 | -12.85% | 16,292,200 |
| Jul 30, 2025 | 53.72 | 54.63 | 53.39 | 53.63 | 53.11 | -1.49% | 5,326,237 |
| Jul 29, 2025 | 55.55 | 56.13 | 53.94 | 54.44 | 53.91 | -1.91% | 6,336,865 |
| Jul 28, 2025 | 55.49 | 56.00 | 55.34 | 55.50 | 54.96 | -0.32% | 4,357,300 |
| Jul 25, 2025 | 54.80 | 55.77 | 54.63 | 55.68 | 55.14 | 1.61% | 3,587,575 |