International Paper CompanyIPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $43.02 | $43.49 | $42.32 | $42.84 | 5.02M |
| 1/13/2026 | $42.46 | $42.83 | $42.24 | $42.56 | 3.90M |
| 1/12/2026 | $42.71 | $43.02 | $42.17 | $42.36 | 4.11M |
| 1/9/2026 | $42.43 | $43.41 | $41.63 | $43.34 | 4.42M |
| 1/8/2026 | $39.64 | $42.45 | $39.45 | $42.08 | 5.77M |
| 1/7/2026 | $41.32 | $41.59 | $39.47 | $39.56 | 5.95M |
| 1/6/2026 | $40.44 | $41.54 | $40.19 | $41.00 | 5.77M |
| 1/5/2026 | $40.23 | $40.85 | $39.92 | $40.52 | 5.70M |
| 1/2/2026 | $39.52 | $40.49 | $39.09 | $40.25 | 3.45M |
| 12/31/2025 | $39.62 | $39.83 | $39.38 | $39.39 | 2.52M |
| 12/30/2025 | $39.72 | $39.93 | $39.62 | $39.73 | 2.07M |
| 12/29/2025 | $39.80 | $39.90 | $39.49 | $39.86 | 2.94M |
| 12/26/2025 | $39.41 | $39.91 | $39.26 | $39.89 | 2.50M |
| 12/24/2025 | $39.31 | $39.44 | $39.03 | $39.37 | 1.06M |
| 12/23/2025 | $39.41 | $39.61 | $38.99 | $39.46 | 3.32M |
| 12/22/2025 | $38.28 | $39.29 | $38.15 | $39.29 | 4.49M |
| 12/19/2025 | $38.45 | $38.55 | $38.03 | $38.24 | 9.27M |
| 12/18/2025 | $38.98 | $39.24 | $38.36 | $38.60 | 3.49M |
| 12/17/2025 | $38.41 | $39.10 | $38.24 | $38.69 | 3.50M |
| 12/16/2025 | $38.73 | $38.98 | $38.42 | $38.61 | 3.92M |
| 12/15/2025 | $38.80 | $38.88 | $38.40 | $38.60 | 4.47M |
| 12/12/2025 | $39.23 | $39.23 | $38.41 | $38.54 | 8.58M |
| 12/11/2025 | $39.22 | $39.81 | $39.00 | $39.05 | 6.12M |
| 12/10/2025 | $37.81 | $39.20 | $37.47 | $39.12 | 6.78M |
| 12/9/2025 | $38.27 | $38.53 | $37.53 | $37.58 | 4.60M |
| 12/8/2025 | $38.92 | $39.08 | $38.37 | $38.51 | 3.72M |
| 12/5/2025 | $38.95 | $39.66 | $38.68 | $39.06 | 3.40M |
| 12/4/2025 | $39.16 | $39.48 | $38.94 | $39.13 | 4.44M |
| 12/3/2025 | $38.20 | $39.24 | $38.07 | $39.22 | 4.95M |
| 12/2/2025 | $38.68 | $38.69 | $37.40 | $37.85 | 6.19M |
| 12/1/2025 | $39.20 | $39.47 | $38.81 | $39.19 | 3.20M |
| 11/28/2025 | $39.14 | $39.70 | $38.98 | $39.48 | 1.68M |
| 11/26/2025 | $39.03 | $39.45 | $38.67 | $39.36 | 3.30M |
| 11/25/2025 | $37.89 | $39.32 | $37.89 | $39.13 | 5.15M |
| 11/24/2025 | $38.30 | $38.50 | $37.55 | $37.59 | 8.74M |
| 11/21/2025 | $35.88 | $38.10 | $35.82 | $37.67 | 5.53M |
| 11/20/2025 | $36.59 | $36.83 | $35.56 | $35.60 | 4.37M |
| 11/19/2025 | $36.87 | $37.10 | $35.98 | $36.39 | 4.07M |
| 11/18/2025 | $36.67 | $37.56 | $36.51 | $36.85 | 5.34M |
| 11/17/2025 | $37.21 | $37.28 | $36.60 | $36.69 | 4.24M |
| 11/14/2025 | $37.11 | $37.39 | $36.63 | $37.35 | 3.71M |
| 11/13/2025 | $38.38 | $38.98 | $37.78 | $37.89 | 4.02M |
| 11/12/2025 | $38.65 | $39.06 | $38.14 | $38.17 | 4.44M |
| 11/11/2025 | $38.19 | $38.72 | $38.02 | $38.50 | 4.03M |
| 11/10/2025 | $38.10 | $38.16 | $37.03 | $37.93 | 5.07M |
| 11/7/2025 | $36.58 | $38.18 | $36.37 | $38.10 | 6.33M |
| 11/6/2025 | $36.32 | $36.60 | $35.79 | $36.54 | 5.05M |
| 11/5/2025 | $36.55 | $36.67 | $35.86 | $36.32 | 7.43M |
| 11/4/2025 | $36.58 | $36.85 | $36.30 | $36.56 | 7.13M |
| 11/3/2025 | $38.14 | $38.37 | $36.68 | $36.93 | 8.04M |
| 10/31/2025 | $38.34 | $39.49 | $37.70 | $38.64 | 10.40M |
| 10/30/2025 | $42.68 | $43.03 | $37.75 | $38.63 | 16.29M |
| 10/29/2025 | $46.56 | $46.56 | $44.06 | $44.23 | 7.38M |
| 10/28/2025 | $48.05 | $48.19 | $47.01 | $47.13 | 4.44M |
| 10/27/2025 | $48.87 | $49.00 | $48.09 | $48.19 | 3.73M |
| 10/24/2025 | $49.56 | $49.69 | $48.54 | $48.87 | 3.86M |
| 10/23/2025 | $47.03 | $49.30 | $46.94 | $49.10 | 4.57M |
| 10/22/2025 | $47.49 | $48.57 | $47.41 | $47.95 | 2.72M |
| 10/21/2025 | $47.82 | $48.64 | $47.29 | $47.68 | 3.30M |
| 10/20/2025 | $46.84 | $47.98 | $46.61 | $47.89 | 3.29M |
| 10/17/2025 | $47.17 | $47.38 | $46.25 | $46.58 | 4.81M |