International Paper CompanyIPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $42.58 | $43.00 | $41.82 | $42.89 | 4.17M |
| 2/27/2026 | $42.46 | $43.77 | $42.16 | $43.55 | 6.10M |
| 2/26/2026 | $43.18 | $43.66 | $42.09 | $43.13 | 6.85M |
| 2/25/2026 | $44.04 | $44.25 | $41.84 | $43.66 | 8.75M |
| 2/24/2026 | $44.08 | $45.16 | $43.95 | $44.02 | 5.57M |
| 2/23/2026 | $43.26 | $44.66 | $42.65 | $44.41 | 8.26M |
| 2/20/2026 | $46.85 | $47.80 | $46.39 | $46.87 | 5.92M |
| 2/19/2026 | $48.55 | $48.72 | $46.70 | $46.86 | 7.07M |
| 2/18/2026 | $49.02 | $49.61 | $48.45 | $48.48 | 4.92M |
| 2/17/2026 | $48.90 | $49.39 | $47.81 | $49.05 | 5.01M |
| 2/13/2026 | $49.13 | $49.58 | $48.60 | $49.10 | 3.96M |
| 2/12/2026 | $49.19 | $50.25 | $48.65 | $49.17 | 8.22M |
| 2/11/2026 | $48.55 | $49.32 | $48.17 | $49.19 | 6.52M |
| 2/10/2026 | $47.64 | $48.13 | $47.07 | $48.00 | 7.60M |
| 2/9/2026 | $46.24 | $47.84 | $45.48 | $47.50 | 8.73M |
| 2/6/2026 | $44.81 | $46.99 | $44.50 | $46.58 | 7.55M |
| 2/5/2026 | $44.26 | $44.58 | $43.29 | $44.37 | 11.03M |
| 2/4/2026 | $42.09 | $45.26 | $42.03 | $44.69 | 14.75M |
| 2/3/2026 | $40.98 | $42.98 | $40.71 | $42.06 | 10.69M |
| 2/2/2026 | $39.86 | $41.26 | $39.59 | $40.69 | 7.95M |
| 1/30/2026 | $38.61 | $40.65 | $38.61 | $40.32 | 10.16M |
| 1/29/2026 | $41.86 | $42.55 | $37.45 | $39.00 | 19.15M |
| 1/28/2026 | $42.25 | $42.62 | $41.34 | $41.49 | 14.32M |
| 1/27/2026 | $42.90 | $43.02 | $42.14 | $42.20 | 6.28M |
| 1/26/2026 | $43.40 | $43.68 | $42.56 | $43.00 | 7.30M |
| 1/23/2026 | $41.62 | $43.57 | $41.33 | $43.04 | 15.89M |
| 1/22/2026 | $43.01 | $43.15 | $41.76 | $41.84 | 9.12M |
| 1/21/2026 | $42.09 | $43.24 | $41.87 | $42.79 | 7.01M |
| 1/20/2026 | $42.56 | $42.75 | $41.50 | $41.66 | 7.09M |
| 1/16/2026 | $43.30 | $43.54 | $42.88 | $43.35 | 3.92M |
| 1/15/2026 | $42.85 | $43.84 | $42.58 | $43.66 | 5.13M |
| 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 |