International Paper (IP)
NYSE: IP
· Real-Time Price · USD
45.73
-1.44 (-3.05%)
At close: Oct 06, 2025, 3:34 PM
IP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.69 | 47.33 | 46.69 | 47.17 | 47.17 | 1.11% | 2,766,501 |
| Oct 2, 2025 | 46.23 | 46.69 | 46.01 | 46.65 | 46.65 | 0.86% | 2,394,300 |
| Oct 1, 2025 | 46.42 | 47.00 | 45.94 | 46.25 | 46.25 | -0.32% | 4,362,248 |
| Sep 30, 2025 | 45.91 | 46.43 | 45.52 | 46.40 | 46.40 | 0.69% | 3,426,160 |
| Sep 29, 2025 | 45.52 | 46.10 | 45.16 | 46.08 | 46.08 | 1.68% | 4,175,108 |
| Sep 26, 2025 | 45.38 | 45.61 | 45.05 | 45.32 | 45.32 | 0.00% | 2,637,000 |
| 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 |
Page 1 of 136