Dark

IP
International Paper Co.
stock NYSE

At Close

Sep 22, 2026 3:59:56 PM EDT

35.70USD+1.047%(+0.37)5,294,791

34.12Bid 37.36Ask 3.24Spread

Pre-market

Sep 22, 2026 9:22:30 AM EDT

35.61USD+0.793%(+0.28)592

After-hours

Sep 22, 2026 4:10:30 PM EDT

35.71USD+0.028%(+0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	35.9200	36.0300	35.420000	35.7000	+1.047%	5,294,791	0.000%
2026-09-21	35.4800	36.2600	35.265000	35.3300	+2.317%	4,820,485	+1.047%
2026-09-18	34.6500	35.0400	34.050000	34.5300	-2.869%	8,544,362	+3.388%
2026-09-17	34.8000	35.8350	34.155000	35.5500	+4.375%	8,827,267	+0.422%
2026-09-16	34.3000	34.6300	33.475000	34.0600	+0.206%	5,272,350	+4.815%
2026-09-15	34.3200	34.6000	33.635000	33.9900	-0.759%	6,077,803	+5.031%
2026-09-14	34.0200	34.8600	33.940000	34.2500	-0.320%	5,778,728	+4.234%
2026-09-11	35.1200	35.1300	34.210000	34.3600	+0.204%	4,586,504	+3.900%
2026-09-10	34.7400	34.7800	33.820000	34.2900	-1.010%	5,471,034	+4.112%
2026-09-09	36.3800	36.5700	34.640000	34.6400	-5.070%	4,038,474	+3.060%
2026-09-08	36.7000	37.4600	36.480000	36.4900	-2.014%	4,523,638	-2.165%
2026-09-04	36.3900	37.7590	36.360000	37.2400	+2.195%	3,907,329	-4.135%
2026-09-03	36.6600	37.1800	35.520000	36.4400	+0.386%	4,256,544	-2.031%
2026-09-02	36.7000	37.3800	36.131400	36.3000	-0.439%	4,995,867	-1.653%
2026-09-01	37.7000	37.9000	36.260000	36.4600	-3.876%	6,522,020	-2.084%
2026-08-31	39.0700	39.2000	37.800000	37.9300	-3.511%	4,883,239	-5.879%
2026-08-28	40.1700	40.3200	39.140000	39.3100	-1.429%	3,520,437	-9.183%
2026-08-27	40.7100	41.1900	39.820000	39.8800	-3.648%	4,009,894	-10.481%
2026-08-26	40.9200	41.8300	40.730000	41.3900	+0.976%	3,370,442	-13.747%
2026-08-25	41.1700	41.2500	40.500000	40.9900	-0.122%	3,658,130	-12.906%
2026-08-24	41.7500	42.2100	40.870000	41.0400	-1.085%	3,630,286	-13.012%
2026-08-21	41.1100	41.6950	40.425000	41.4900	+2.800%	3,123,593	-13.955%
2026-08-20	40.3900	41.2300	39.990000	40.3600	-1.705%	2,880,951	-11.546%
2026-08-19	40.6500	41.6500	40.480000	41.0600	+2.522%	3,087,258	-13.054%
2026-08-18	40.1300	40.5750	39.985000	40.0500	-0.522%	3,435,368	-10.861%
2026-08-17	40.3100	40.5400	39.920000	40.2600	-1.178%	2,823,462	-11.326%
2026-08-14	40.7100	41.0650	40.440000	40.7400	-0.924%	2,961,493	-12.371%
2026-08-13	41.5000	41.7300	40.850000	41.1200	-0.049%	3,838,162	-13.181%
2026-08-12	42.1100	42.1100	40.705000	41.1400	-1.579%	4,992,121	-13.223%
2026-08-11	41.0600	41.9700	40.860000	41.8000	+1.113%	3,425,871	-14.593%
2026-08-10	41.2900	41.5000	40.990000	41.3400	-0.577%	2,561,140	-13.643%
2026-08-07	40.3300	41.8800	40.030000	41.5800	+2.591%	3,593,985	-14.141%
2026-08-06	42.0400	42.0400	40.460000	40.5300	-4.071%	3,603,417	-11.917%
2026-08-05	41.5100	42.8700	41.510000	42.2500	-0.142%	5,300,186	-15.503%
2026-08-04	41.6700	42.5400	41.430000	42.3100	+2.075%	4,351,361	-15.623%
2026-08-03	41.7300	42.1450	41.115000	41.4500	+1.518%	4,307,562	-13.872%
2026-07-31	43.9800	43.9900	40.790000	40.8300	-5.377%	7,396,523	-12.564%
2026-07-30	44.0200	44.0200	42.040000	43.1500	+1.196%	7,357,744	-17.265%
2026-07-29	42.9500	43.6200	42.440000	42.6400	-3.289%	5,701,353	-16.276%
2026-07-28	43.5700	44.8200	43.350000	44.0900	+3.961%	7,243,762	-19.029%
2026-07-27	42.7500	43.4300	41.990000	42.4100	+0.593%	7,139,460	-15.822%
2026-07-24	37.7500	42.3150	37.710000	42.1600	+11.211%	11,975,298	-15.323%
2026-07-23	37.7100	38.7300	37.400000	37.9100	-0.473%	4,465,620	-5.830%
2026-07-22	36.4200	38.2000	36.400000	38.0900	+4.787%	5,016,310	-6.275%
2026-07-21	36.7100	36.8500	35.950000	36.3500	+0.276%	5,997,506	-1.788%
2026-07-20	37.7900	37.8150	36.215000	36.2500	-3.488%	5,820,546	-1.517%
2026-07-17	38.2400	38.8200	37.115000	37.5600	-0.819%	3,726,454	-4.952%
2026-07-16	36.8700	37.9200	36.720000	37.8700	+3.076%	4,485,130	-5.730%
2026-07-15	37.0000	37.5550	36.635000	36.7400	+0.658%	5,839,558	-2.831%
2026-07-14	36.8700	37.0600	35.870000	36.5000	-1.351%	5,440,685	-2.192%
2026-07-13	38.3600	38.6000	36.805000	37.0000	-2.452%	6,606,054	-3.514%
2026-07-10	37.6200	38.6000	37.280000	37.9300	+2.017%	5,040,844	-5.879%
2026-07-09	37.2200	37.6300	36.630000	37.1800	+1.391%	5,757,411	-3.981%
2026-07-08	37.5100	37.5100	35.990000	36.6700	-3.296%	4,868,617	-2.645%
2026-07-07	38.8300	38.9100	37.850000	37.9200	-1.711%	4,642,740	-5.854%
2026-07-06	38.3300	38.8200	38.060000	38.5800	-0.541%	4,138,970	-7.465%
2026-07-02	38.3800	38.9100	37.750000	38.7900	+1.174%	3,340,252	-7.966%
2026-07-01	38.0200	39.0250	37.890000	38.3400	+0.630%	4,196,725	-6.886%
2026-06-30	37.9600	38.2500	37.560000	38.1000	-0.340%	4,784,959	-6.299%
2026-06-29	38.2400	38.3800	37.420000	38.2300	-1.367%	4,768,064	-6.618%
2026-06-26	38.6200	39.0550	38.430000	38.7600	-0.666%	4,950,213	-7.895%
2026-06-25	38.8000	39.8200	38.395000	39.0200	+1.880%	6,966,344	-8.508%
2026-06-24	37.0600	38.6650	36.830000	38.3000	+4.759%	6,007,871	-6.789%
2026-06-23	36.2500	37.2100	36.120000	36.5600	-0.895%	4,954,748	-2.352%
2026-06-22	37.1600	37.7400	36.855000	36.8900	+0.190%	8,203,082	-3.226%
2026-06-18	36.3600	37.8300	36.360000	36.8200	+1.825%	11,515,894	-3.042%
2026-06-17	36.0800	37.3100	35.845000	36.1600	+0.028%	6,902,821	-1.272%
2026-06-16	36.5200	37.1500	35.920000	36.1500	-0.660%	5,301,854	-1.245%
2026-06-15	37.0800	37.8100	36.320000	36.3900	+0.664%	7,483,258	-1.896%
2026-06-12	35.4400	36.2150	34.640000	36.1500	+3.433%	9,354,807	-1.245%
2026-06-11	31.8100	35.2250	31.810000	34.9500	+9.733%	9,754,070	+2.146%
2026-06-10	33.8500	34.0200	31.780000	31.8500	-6.653%	6,302,892	+12.088%
2026-06-09	33.1700	34.1300	32.790000	34.1200	+3.834%	5,656,573	+4.631%
2026-06-08	33.2500	33.4300	32.660000	32.8600	-2.231%	3,924,655	+8.643%
2026-06-05	33.5400	34.2892	33.170000	33.6100	-0.797%	5,145,095	+6.218%
2026-06-04	34.0500	34.5300	33.390000	33.8800	+1.437%	5,366,559	+5.372%
2026-06-03	33.4200	33.8600	33.080000	33.4000	-1.271%	5,033,912	+6.886%
2026-06-02	33.3900	34.2700	33.215000	33.8300	+0.416%	5,582,718	+5.528%
2026-06-01	32.9400	33.8250	32.320000	33.6900	+0.657%	6,007,908	+5.966%
2026-05-29	32.9400	33.8250	32.670000	33.4700	+0.450%	8,823,901	+6.663%
2026-05-28	32.0000	33.4700	31.600000	33.3200	+2.776%	4,940,052	+7.143%
2026-05-27	32.3200	32.7400	31.985000	32.4200	+1.439%	4,588,653	+10.117%
2026-05-26	31.6900	32.1000	31.540000	31.9600	+2.141%	4,954,517	+11.702%
2026-05-22	31.1900	31.4900	30.935000	31.2900	-0.667%	6,173,896	+14.094%
2026-05-21	30.5600	32.0000	30.175000	31.5000	+2.008%	6,170,850	+13.333%
2026-05-20	29.5500	30.9000	29.260000	30.8800	+5.106%	6,553,083	+15.609%
2026-05-19	30.2500	30.3500	29.360000	29.3800	-3.355%	5,017,780	+21.511%
2026-05-18	30.4500	31.0900	30.330000	30.4000	+0.463%	5,746,994	+17.434%
2026-05-15	31.2600	31.5100	30.125000	30.2600	-4.241%	6,549,195	+17.978%
2026-05-14	32.3500	32.3700	31.530000	31.6000	-1.188%	6,713,318	+12.975%
2026-05-13	32.7600	33.2650	31.940000	31.9800	-2.708%	5,726,884	+11.632%
2026-05-12	32.7700	33.1590	32.140000	32.8700	+1.232%	5,469,916	+8.610%
2026-05-11	33.0100	33.0100	32.450000	32.4700	-1.695%	4,692,274	+9.948%
2026-05-08	33.2400	33.4100	32.720000	33.0300	-0.151%	4,919,275	+8.084%
2026-05-07	33.7200	34.1200	33.025000	33.0800	-1.313%	6,412,920	+7.920%
2026-05-06	32.8200	33.7700	32.610000	33.5200	+5.210%	9,573,025	+6.504%
2026-05-05	31.5800	32.2450	31.160000	31.8600	+2.115%	7,690,979	+12.053%
2026-05-04	32.4200	33.1000	31.125000	31.2000	-1.763%	7,544,551	+14.423%
2026-05-01	30.7200	32.1150	30.170000	31.7600	+4.405%	13,283,948	+12.406%
2026-04-30	31.5900	32.0000	29.450000	30.4200	-9.410%	18,110,213	+17.357%
2026-04-29	33.8500	34.1200	33.295000	33.5800	-1.293%	8,275,715	+6.313%
2026-04-28	32.9100	34.2500	30.700000	34.0200	+4.196%	8,239,997	+4.938%
2026-04-27	32.5900	33.2800	32.130000	32.6500	0.000%	9,654,801	+9.342%
2026-04-24	33.3800	33.5900	32.530000	32.6500	-2.654%	7,838,324	+9.342%
2026-04-23	33.4500	34.0750	33.320000	33.5400	+0.630%	10,062,821	+6.440%
2026-04-22	35.9100	35.9300	32.920000	33.3300	-5.954%	8,044,791	+7.111%
2026-04-21	37.0100	37.2000	35.240000	35.4400	-3.931%	4,265,737	+0.734%
2026-04-20	37.1800	37.5650	36.760000	36.8900	-0.646%	6,229,719	-3.226%
2026-04-17	36.8200	38.0600	36.655000	37.1300	+2.597%	6,013,044	-3.851%
2026-04-16	36.4600	36.8400	36.160000	36.1900	-0.876%	5,692,123	-1.354%
2026-04-15	36.5600	36.8700	36.250000	36.5100	-0.082%	3,628,249	-2.219%
2026-04-14	36.8200	37.0500	36.350000	36.5400	-0.300%	4,636,162	-2.299%
2026-04-13	36.2800	36.7050	35.620000	36.6500	+0.411%	6,370,895	-2.592%
2026-04-10	36.9800	37.3400	36.430000	36.5000	-0.761%	4,255,459	-2.192%
2026-04-09	36.5200	37.2100	36.270000	36.7800	-0.782%	6,499,266	-2.936%
2026-04-08	36.7900	37.0800	36.320000	37.0700	+7.325%	9,717,978	-3.696%
2026-04-07	34.6800	34.7100	34.190000	34.5400	-1.117%	5,516,249	+3.358%
2026-04-06	34.4700	35.4000	34.470000	34.9300	+0.402%	8,068,318	+2.204%
2026-04-02	34.6500	35.4000	33.880000	34.7900	-2.440%	7,663,806	+2.616%
2026-04-01	36.0000	36.4800	35.342100	35.6600	-0.112%	6,189,177	+0.112%
2026-03-31	35.6200	35.9100	34.800000	35.7000	+2.000%	12,072,966	0.000%
2026-03-30	35.5000	35.7900	34.930000	35.0000	-1.269%	5,742,854	+2.000%
2026-03-27	35.8200	36.4500	35.420000	35.4500	-1.936%	5,538,828	+0.705%
2026-03-26	36.1000	37.0000	35.770000	36.1500	-0.877%	6,496,382	-1.245%
2026-03-25	36.6700	36.9500	35.760000	36.4700	+0.913%	5,871,114	-2.111%
2026-03-24	35.0300	36.7900	35.030000	36.1400	+1.631%	8,415,652	-1.217%
2026-03-23	34.6300	36.2800	34.260000	35.5600	+5.332%	9,053,208	+0.394%
2026-03-20	34.0700	34.3500	33.570000	33.7600	-0.706%	12,467,229	+5.746%
2026-03-19	35.0700	35.1900	33.650000	34.0000	-5.292%	9,732,074	+5.000%
2026-03-18	36.7900	36.9900	35.810000	35.9000	-3.985%	5,222,905	-0.557%
2026-03-17	38.1400	38.4250	37.380000	37.3900	-0.400%	3,547,101	-4.520%
2026-03-16	37.6500	37.9500	37.105000	37.5400	+0.779%	4,220,926	-4.901%
2026-03-13	36.6200	38.2900	36.620000	37.2500	+4.488%	8,715,984	-4.161%
2026-03-12	38.2500	38.6500	35.450000	35.6500	-7.786%	6,258,276	+0.140%
2026-03-11	39.1500	39.3300	38.445000	38.6600	-1.100%	3,164,640	-7.656%
2026-03-10	38.3900	39.8200	37.790000	39.0900	+1.823%	5,447,052	-8.672%
2026-03-09	38.7700	38.8300	37.020000	38.3900	-2.884%	10,302,613	-7.007%
2026-03-06	40.6900	40.8362	39.220000	39.5300	-4.309%	5,954,321	-9.689%
2026-03-05	42.2100	42.6600	40.855000	41.3100	-2.983%	4,333,355	-13.580%
2026-03-04	41.8200	43.0600	41.270000	42.5800	+1.260%	5,250,559	-16.158%
2026-03-03	41.8000	42.3400	40.675000	42.0500	-1.958%	4,249,572	-15.101%
2026-03-02	42.5800	42.9950	41.822500	42.8900	-1.515%	4,167,982	-16.764%
2026-02-27	42.4600	43.7700	42.155000	43.5500	+0.974%	6,097,174	-18.025%
2026-02-26	43.1800	43.6600	42.085000	43.1300	-1.214%	6,828,567	-17.227%
2026-02-25	44.0400	44.2450	41.840000	43.6600	-0.818%	8,753,976	-18.232%
2026-02-24	44.0800	45.1600	43.950000	44.0200	-0.878%	5,571,701	-18.900%
2026-02-23	43.2600	44.6600	42.650000	44.4100	-5.249%	8,262,877	-19.613%
2026-02-20	46.8500	47.8000	46.390000	46.8700	+0.021%	5,918,176	-23.832%
2026-02-19	48.5500	48.7150	46.700000	46.8600	-3.342%	7,065,693	-23.816%
2026-02-18	49.0200	49.6100	48.450000	48.4800	-1.162%	4,923,948	-26.361%
2026-02-17	48.9000	49.3900	47.810000	49.0500	-0.102%	5,012,506	-27.217%
2026-02-13	49.1300	49.5800	48.600000	49.1000	-0.142%	3,958,369	-27.291%
2026-02-12	49.1900	50.2500	48.650000	49.1700	-0.041%	8,221,866	-27.395%
2026-02-11	48.5500	49.3200	48.170000	49.1900	+2.479%	6,521,374	-27.424%
2026-02-10	47.6400	48.1300	47.070000	48.0000	+1.053%	7,603,354	-25.625%
2026-02-09	46.2350	47.8400	45.480000	47.5000	+1.975%	8,733,790	-24.842%
2026-02-06	44.8100	46.9900	44.500000	46.5800	+4.981%	7,547,533	-23.358%
2026-02-05	44.2600	44.5800	43.290000	44.3700	-0.716%	11,033,325	-19.540%
2026-02-04	42.0900	45.2600	42.030000	44.6900	+6.253%	14,745,786	-20.116%
2026-02-03	40.9800	42.9750	40.710000	42.0600	+3.367%	10,688,985	-15.121%
2026-02-02	39.8600	41.2560	39.590000	40.6900	+0.918%	7,954,735	-12.263%
2026-01-30	38.6100	40.6500	38.610000	40.3200	+3.385%	10,161,295	-11.458%
2026-01-29	41.8600	42.5500	37.450000	39.0000	-6.001%	19,153,064	-8.462%
2026-01-28	42.2500	42.6200	41.340000	41.4900	-1.682%	14,320,068	-13.955%
2026-01-27	42.9000	43.0200	42.140000	42.2000	-1.860%	6,279,051	-15.403%
2026-01-26	43.4000	43.6800	42.560000	43.0000	-0.093%	7,288,226	-16.977%
2026-01-23	41.6200	43.5700	41.325000	43.0400	+2.868%	15,894,056	-17.054%
2026-01-22	43.0100	43.1450	41.760000	41.8400	-2.220%	9,120,201	-14.675%
2026-01-21	42.0900	43.2400	41.870000	42.7900	+2.712%	7,011,216	-16.569%
2026-01-20	42.5600	42.7450	41.495000	41.6600	-3.899%	7,092,982	-14.306%
2026-01-16	43.3000	43.5400	42.880000	43.3500	-0.710%	3,917,238	-17.647%
2026-01-15	42.8500	43.8400	42.580000	43.6600	+1.914%	5,125,906	-18.232%
2026-01-14	43.0200	43.4900	42.320000	42.8400	+0.658%	5,016,836	-16.667%
2026-01-13	42.4600	42.8250	42.240000	42.5600	+0.472%	3,897,877	-16.118%
2026-01-12	42.7100	43.0158	42.170000	42.3600	-2.261%	4,108,910	-15.722%
2026-01-09	42.4300	43.4100	41.625000	43.3400	+2.994%	4,210,097	-17.628%
2026-01-08	39.6400	42.4500	39.450000	42.0800	+6.370%	5,771,712	-15.162%
2026-01-07	41.3150	41.5900	39.472900	39.5600	-3.512%	5,951,970	-9.757%
2026-01-06	40.4400	41.5350	40.185000	41.0000	+1.185%	5,768,549	-12.927%
2026-01-05	40.2300	40.8500	39.920000	40.5200	+0.671%	5,704,281	-11.895%
2026-01-02	39.5200	40.4900	39.090000	40.2500	+2.183%	3,448,065	-11.304%
2025-12-31	39.6200	39.8300	39.380000	39.3900	-0.856%	2,524,462	-9.368%
2025-12-30	39.7200	39.9300	39.620000	39.7300	-0.326%	2,071,074	-10.143%
2025-12-29	39.8000	39.9000	39.490000	39.8600	-0.075%	2,938,665	-10.437%
2025-12-26	39.4100	39.9100	39.260000	39.8900	+1.321%	2,502,170	-10.504%
2025-12-24	39.3100	39.4399	39.030000	39.3700	-0.228%	1,064,293	-9.322%
2025-12-23	39.4100	39.6051	38.990000	39.4600	+0.433%	3,319,563	-9.529%
2025-12-22	38.2800	39.2900	38.150000	39.2900	+2.746%	4,492,779	-9.137%
2025-12-19	38.4500	38.5500	38.030100	38.2400	-0.933%	9,265,527	-6.642%
2025-12-18	38.9800	39.2400	38.360000	38.6000	-0.233%	3,485,668	-7.513%
2025-12-17	38.4050	39.1000	38.240000	38.6900	+0.207%	3,495,702	-7.728%
2025-12-16	38.7300	38.9799	38.417200	38.6100	+0.026%	3,918,129	-7.537%
2025-12-15	38.8000	38.8800	38.399000	38.6000	+0.156%	4,468,119	-7.513%
2025-12-12	39.2300	39.2300	38.410000	38.5400	-1.306%	8,580,561	-7.369%
2025-12-11	39.2200	39.8050	39.000000	39.0500	-0.179%	6,118,505	-8.579%
2025-12-10	37.8100	39.2000	37.470000	39.1200	+4.098%	6,782,429	-8.742%
2025-12-09	38.2700	38.5300	37.535000	37.5800	-2.415%	4,589,075	-5.003%
2025-12-08	38.9200	39.0750	38.370000	38.5100	-1.408%	3,716,022	-7.297%
2025-12-05	38.9500	39.6600	38.680000	39.0600	-0.179%	3,397,108	-8.602%
2025-12-04	39.1600	39.4800	38.940000	39.1300	-0.229%	4,444,749	-8.766%
2025-12-03	38.2000	39.2400	38.070000	39.2200	+3.620%	4,949,235	-8.975%
2025-12-02	38.6800	38.6900	37.395000	37.8500	-3.419%	6,193,219	-5.680%
2025-12-01	39.2000	39.4700	38.810000	39.1900	-0.735%	3,201,140	-8.905%
2025-11-28	39.1400	39.7000	38.980000	39.4800	+0.305%	1,681,400	-9.574%
2025-11-26	39.0300	39.4500	38.665000	39.3600	+0.588%	3,301,277	-9.299%
2025-11-25	37.8900	39.3200	37.890000	39.1300	+4.097%	5,149,276	-8.766%
2025-11-24	38.3000	38.5000	37.550000	37.5900	-0.212%	8,743,393	-5.028%
2025-11-21	35.8800	38.1000	35.818800	37.6700	+5.815%	5,525,204	-5.230%
2025-11-20	36.5900	36.8300	35.560000	35.6000	-2.171%	4,366,519	+0.281%
2025-11-19	36.8700	37.1000	35.980000	36.3900	-1.248%	4,073,490	-1.896%
2025-11-18	36.6700	37.5550	36.510000	36.8500	+0.436%	5,337,395	-3.121%
2025-11-17	37.2100	37.2800	36.600000	36.6900	-1.767%	4,240,135	-2.698%
2025-11-14	37.1100	37.3900	36.630000	37.3500	-1.425%	3,703,003	-4.418%
2025-11-13	38.3800	38.9800	37.775000	37.8900	-0.734%	4,020,767	-5.780%
2025-11-12	38.6500	39.0600	38.140000	38.1700	-0.857%	4,444,233	-6.471%
2025-11-11	38.1900	38.7200	38.015000	38.5000	+1.503%	4,025,216	-7.273%
2025-11-10	38.1000	38.1600	37.034100	37.9300	-0.446%	5,067,266	-5.879%
2025-11-07	36.5800	38.1800	36.370000	38.1000	+4.269%	6,324,931	-6.299%
2025-11-06	36.3200	36.6000	35.790000	36.5400	+0.606%	5,052,302	-2.299%
2025-11-05	36.5500	36.6700	35.860000	36.3200	-0.656%	7,425,382	-1.707%
2025-11-04	36.5800	36.8550	36.300000	36.5600	-1.002%	7,133,423	-2.352%
2025-11-03	38.1400	38.3650	36.680000	36.9300	-4.425%	8,036,739	-3.331%
2025-10-31	38.3400	39.4900	37.700000	38.6400	+0.026%	10,404,411	-7.609%
2025-10-30	42.6800	43.0300	37.750000	38.6300	-12.661%	16,290,160	-7.585%
2025-10-29	46.5600	46.5600	44.060000	44.2300	-6.153%	7,383,180	-19.286%
2025-10-28	48.0500	48.1900	47.010000	47.1300	-2.200%	4,441,894	-24.252%
2025-10-27	48.8700	49.0000	48.090000	48.1900	-1.391%	3,734,522	-25.918%
2025-10-24	49.5600	49.6850	48.540000	48.8700	-0.468%	3,862,266	-26.949%
2025-10-23	47.0300	49.2950	46.940000	49.1000	+2.398%	4,571,503	-27.291%
2025-10-22	47.4900	48.5700	47.410000	47.9500	+0.566%	2,716,939	-25.547%
2025-10-21	47.8200	48.6400	47.290000	47.6800	-0.439%	3,301,136	-25.126%
2025-10-20	46.8400	47.9825	46.610000	47.8900	+2.812%	3,292,949	-25.454%
2025-10-17	47.1700	47.3750	46.245000	46.5800	-0.129%	4,808,050	-23.358%
2025-10-16	47.0500	47.1000	46.185000	46.6400	-0.639%	3,568,725	-23.456%
2025-10-15	46.7400	47.1000	46.460000	46.9400	+0.579%	3,900,159	-23.945%
2025-10-14	45.3500	47.1700	45.110000	46.6700	+2.234%	4,880,795	-23.505%
2025-10-13	45.9000	46.3800	45.070000	45.6500	-0.088%	4,240,252	-21.796%
2025-10-10	46.5800	46.8100	45.383400	45.6900	-1.573%	6,369,672	-21.865%
2025-10-09	46.8800	47.0800	46.160000	46.4200	-0.514%	3,206,557	-23.093%
2025-10-08	45.9100	46.7750	45.500000	46.6600	+1.567%	3,566,278	-23.489%
2025-10-07	46.1300	46.6200	45.510000	45.9400	+0.131%	3,875,330	-22.290%
2025-10-06	44.7600	45.9750	44.150000	45.8800	-2.735%	6,649,302	-22.188%
2025-10-03	46.6900	47.3300	46.690000	47.1700	+1.115%	2,766,501	-24.316%
2025-10-02	46.2300	46.6900	46.010000	46.6500	+0.865%	2,394,288	-23.473%
2025-10-01	46.4200	47.0000	45.940000	46.2500	-0.323%	4,362,248	-22.811%
2025-09-30	45.9100	46.4300	45.520000	46.4000	+0.694%	3,426,160	-23.060%
2025-09-29	45.5200	46.1000	45.161400	46.0800	+1.677%	4,175,108	-22.526%
2025-09-26	45.3800	45.6050	45.050000	45.3200	0.000%	2,636,989	-21.227%
2025-09-25	45.9300	46.0500	45.280000	45.3200	-2.011%	2,389,962	-21.227%
2025-09-24	46.3600	46.7900	45.970000	46.2500	-0.259%	2,660,742	-22.811%
2025-09-23	46.2900	46.8400	46.110000	46.3700	+0.455%	2,117,100	-23.011%
2025-09-22	46.6500	46.9600	46.050000	46.1600	-0.582%	3,945,057	-22.660%
2025-09-19	46.6200	46.8300	45.910000	46.4300	-1.443%	9,209,782	-23.110%
2025-09-18	47.3200	47.6200	46.740000	47.1100	+0.362%	3,370,130	-24.220%
2025-09-17	46.4100	47.7800	46.390000	46.9400	+1.514%	4,793,633	-23.945%
2025-09-16	45.4500	46.2700	45.220000	46.2400	+1.470%	4,861,782	-22.794%
2025-09-15	46.2800	46.3900	45.360000	45.5700	-0.913%	3,748,290	-21.659%
2025-09-12	46.3000	46.3900	45.725000	45.9900	-1.161%	2,883,451	-22.374%
2025-09-11	46.2300	46.6300	45.900000	46.5300	+0.129%	3,447,323	-23.275%
2025-09-10	46.5200	47.3000	46.330000	46.4700	-0.875%	4,066,751	-23.176%
2025-09-09	47.5300	47.6800	46.440000	46.8800	-1.118%	3,242,931	-23.848%
2025-09-08	48.6700	48.8905	46.400000	47.4100	-2.629%	4,907,355	-24.699%
2025-09-05	48.4200	48.9700	47.910000	48.6900	+0.787%	2,605,844	-26.679%
2025-09-04	48.1800	48.3400	47.320000	48.3100	+0.291%	4,299,554	-26.102%
2025-09-03	49.1700	49.5700	47.851000	48.1700	-2.034%	3,312,248	-25.887%
2025-09-02	48.7600	49.4050	48.565000	49.1700	-1.027%	3,543,676	-27.395%
2025-08-29	49.0000	49.7300	48.800000	49.6800	+1.471%	3,450,459	-28.140%
2025-08-28	49.2700	49.2800	48.510000	48.9600	+1.220%	3,211,767	-27.083%
2025-08-27	48.7700	48.8300	48.090000	48.3700	-0.841%	2,035,216	-26.194%
2025-08-26	48.9700	49.4150	48.655000	48.7800	-1.235%	4,896,068	-26.814%
2025-08-25	48.7900	49.5400	48.655000	49.3900	+1.023%	3,943,453	-27.718%
2025-08-22	48.0600	49.5400	48.010000	48.8900	+1.791%	3,683,195	-26.979%
2025-08-21	47.0500	48.2800	47.050000	48.0300	+2.170%	4,807,855	-25.671%
2025-08-20	47.1900	47.4663	46.870000	47.0100	-0.655%	2,946,842	-24.059%
2025-08-19	47.0300	47.3400	46.495000	47.3200	+0.982%	4,071,321	-24.556%
2025-08-18	46.7300	47.3200	46.440000	46.8600	+0.558%	3,419,461	-23.816%
2025-08-15	47.5600	47.5600	46.510000	46.6000	-2.429%	3,522,581	-23.391%
2025-08-14	48.0300	48.1800	46.990000	47.7600	-1.809%	3,823,107	-25.251%
2025-08-13	48.5400	48.8100	48.070000	48.6400	+0.579%	3,674,840	-26.604%
2025-08-12	47.3200	48.5250	46.860000	48.3600	+2.545%	4,778,947	-26.179%
2025-08-11	47.6800	47.7800	46.570000	47.1600	-0.820%	3,116,246	-24.300%
2025-08-08	48.2800	48.4550	47.490000	47.5500	-1.020%	3,283,743	-24.921%
2025-08-07	46.9100	48.2100	46.710000	48.0400	+3.691%	3,359,156	-25.687%
2025-08-06	46.0700	46.5350	45.600000	46.3300	+0.477%	5,447,610	-22.944%
2025-08-05	45.5800	46.3900	45.130000	46.1100	+0.109%	4,334,727	-22.576%
2025-08-04	46.5000	46.7400	46.020000	46.0600	-0.754%	5,371,627	-22.492%
2025-08-01	45.8700	46.5000	44.920000	46.4100	-0.706%	10,779,213	-23.077%
2025-07-31	51.0400	52.2800	46.640000	46.7400	-12.847%	16,292,186	-23.620%
2025-07-30	53.7200	54.6300	53.385000	53.6300	-1.488%	5,326,237	-33.433%
2025-07-29	55.5500	56.1300	53.940000	54.4400	-1.910%	6,336,865	-34.423%
2025-07-28	55.4900	56.0000	55.340000	55.5000	-0.323%	4,357,287	-35.676%
2025-07-25	54.8000	55.7700	54.627500	55.6800	+1.606%	3,587,575	-35.884%
2025-07-24	54.1000	55.3300	54.000000	54.8000	+1.294%	6,130,561	-34.854%
2025-07-23	53.1000	54.2700	53.020000	54.1000	+2.754%	5,088,201	-34.011%
2025-07-22	51.4900	52.6600	51.240000	52.6500	+2.512%	4,117,483	-32.194%
2025-07-21	50.5900	51.7300	50.510000	51.3600	+2.006%	4,578,647	-30.491%
2025-07-18	51.1300	51.1300	50.060000	50.3500	-1.100%	2,959,693	-29.096%
2025-07-17	51.3200	51.5200	50.500000	50.9100	-0.741%	2,631,332	-29.876%
2025-07-16	51.0500	51.6000	50.170000	51.2900	+0.707%	3,350,099	-30.396%
2025-07-15	52.2900	52.4700	50.875000	50.9300	-2.283%	3,659,719	-29.904%
2025-07-14	52.2500	52.2700	51.680000	52.1200	-0.553%	3,149,288	-31.504%
2025-07-11	51.9200	52.6600	51.540000	52.4100	0.000%	6,329,701	-31.883%
2025-07-10	51.5500	52.8550	51.350000	52.4100	+2.044%	4,097,867	-31.883%
2025-07-09	50.6100	51.4600	50.320000	51.3600	+1.502%	4,364,565	-30.491%
2025-07-08	50.0300	51.2500	49.826699	50.6000	+1.464%	3,883,167	-29.447%
2025-07-07	50.1400	50.1700	49.530000	49.8700	-1.110%	2,881,488	-28.414%
2025-07-03	50.1100	50.6500	50.000000	50.4300	+0.079%	2,049,789	-29.209%
2025-07-02	49.6000	50.4700	49.180000	50.3900	+1.901%	3,896,304	-29.153%
2025-07-01	47.1000	49.7900	47.085000	49.4500	+5.595%	4,782,227	-27.806%
2025-06-30	47.0050	47.1700	46.550000	46.8300	-1.140%	2,883,638	-23.767%
2025-06-27	46.6900	47.9800	46.660000	47.3700	+1.849%	4,305,535	-24.636%
2025-06-26	46.3200	46.9500	46.255000	46.5100	+0.237%	3,392,278	-23.242%
2025-06-25	46.9400	47.0000	46.145000	46.4000	-0.408%	3,625,050	-23.060%
2025-06-24	46.8900	46.8900	46.250000	46.5900	+1.085%	2,674,482	-23.374%
2025-06-23	45.5800	46.1500	44.750500	46.0900	+0.567%	3,364,849	-22.543%
2025-06-20	46.4400	46.6000	45.765000	45.8300	-0.629%	7,152,709	-22.103%
2025-06-18	46.0500	46.4350	45.710000	46.1200	+0.414%	3,557,232	-22.593%
2025-06-17	46.0300	46.4100	45.679900	45.9300	-1.395%	3,409,616	-22.273%
2025-06-16	46.5000	47.0200	46.220000	46.5800	+1.504%	2,618,512	-23.358%
2025-06-13	46.3400	46.7900	45.600000	45.8900	-2.672%	2,879,767	-22.205%
2025-06-12	46.6900	47.1900	46.340000	47.1500	+0.149%	2,746,733	-24.284%
2025-06-11	47.6000	47.8850	46.840000	47.0800	-1.134%	3,071,373	-24.172%
2025-06-10	48.0500	48.2400	47.305000	47.6200	-0.792%	3,225,451	-25.031%
2025-06-09	47.5800	48.4600	47.240000	48.0000	+1.373%	3,348,408	-25.625%
2025-06-06	47.9200	47.9900	47.220000	47.3500	+0.531%	2,936,366	-24.604%
2025-06-05	47.4700	47.5800	46.710000	47.1000	-0.402%	4,506,710	-24.204%
2025-06-04	47.9800	48.1800	47.195000	47.2900	-0.063%	3,831,542	-24.508%
2025-06-03	47.2300	47.6250	46.650000	47.3200	+0.254%	4,458,947	-24.556%
2025-06-02	47.6800	47.7700	46.430000	47.2000	-1.276%	5,150,316	-24.364%
2025-05-30	47.6200	48.2100	47.325000	47.8100	-0.292%	6,991,577	-25.329%
2025-05-29	48.1300	48.1450	47.490000	47.9500	+0.482%	3,197,184	-25.547%
2025-05-28	48.4500	48.6900	47.700000	47.7200	-1.730%	3,442,535	-25.189%
2025-05-27	48.7100	48.8400	47.970000	48.5600	+1.867%	3,052,275	-26.483%
2025-05-23	47.3700	47.9600	47.340000	47.6700	-1.974%	2,695,759	-25.110%
2025-05-22	48.4300	48.8850	48.230000	48.6300	-0.062%	2,708,056	-26.589%
2025-05-21	49.5600	49.8800	48.580000	48.6600	-2.699%	4,803,189	-26.634%
2025-05-20	50.3700	50.5750	49.740000	50.0100	-0.951%	2,979,722	-28.614%
2025-05-19	49.4700	50.7350	49.340000	50.4900	+0.698%	3,951,319	-29.293%
2025-05-16	49.6000	50.3700	49.210000	50.1400	+1.150%	5,159,329	-28.799%
2025-05-15	49.8500	50.1200	49.372500	49.5700	-1.490%	6,673,445	-27.981%
2025-05-14	48.0400	50.5950	47.910000	50.3200	+4.833%	10,252,969	-29.054%
2025-05-13	48.0500	48.4200	47.510000	48.0000	+0.188%	5,177,323	-25.625%
2025-05-12	47.1100	48.3200	46.960000	47.9100	+8.222%	6,755,635	-25.485%
2025-05-09	44.4100	44.4950	43.500000	44.2700	-1.447%	4,475,694	-19.358%
2025-05-08	44.5800	45.5600	44.170000	44.9200	+2.045%	3,426,276	-20.525%
2025-05-07	44.8000	45.0200	43.740000	44.0200	-0.967%	4,343,676	-18.900%
2025-05-06	44.0000	44.5000	43.560000	44.4500	+0.407%	5,344,101	-19.685%
2025-05-05	44.5550	45.0700	43.810000	44.2700	-3.425%	6,756,885	-19.358%
2025-05-02	44.9700	45.9150	44.430000	45.8400	+4.443%	3,784,061	-22.120%
2025-05-01	45.0000	45.1850	43.790000	43.8900	-3.919%	6,197,359	-18.660%
2025-04-30	44.0600	46.5100	43.960000	45.6800	-4.094%	10,716,844	-21.848%
2025-04-29	47.5500	48.2900	47.170000	47.6300	+0.316%	4,030,464	-25.047%
2025-04-28	47.5400	48.6600	46.950000	47.4800	+0.275%	3,479,701	-24.810%
2025-04-25	47.3500	47.6950	46.830000	47.3500	-0.588%	2,158,865	-24.604%
2025-04-24	46.4000	47.8400	45.990000	47.6300	+1.882%	2,200,167	-25.047%
2025-04-23	47.5900	48.3300	46.390000	46.7500	+0.581%	3,644,002	-23.636%
2025-04-22	45.5400	46.7500	45.420000	46.4800	+3.151%	2,621,542	-23.193%
2025-04-21	45.8300	46.2600	44.625000	45.0600	-2.636%	2,016,193	-20.772%
2025-04-17	46.1100	47.0850	46.110000	46.2800	-0.043%	3,511,121	-22.861%
2025-04-16	46.6000	47.0900	45.930000	46.3000	-1.216%	2,846,334	-22.894%
2025-04-15	47.5800	48.2830	46.730000	46.8700	-1.492%	2,737,949	-23.832%
2025-04-14	48.1800	48.2800	46.650000	47.5800	+1.580%	3,560,605	-24.968%
2025-04-11	45.7200	47.0700	44.940000	46.8400	+1.385%	5,351,271	-23.783%
2025-04-10	47.9200	48.1100	45.265000	46.2000	-5.753%	5,002,967	-22.727%
2025-04-09	44.2000	49.6400	43.270000	49.0200	+9.763%	7,956,682	-27.173%
2025-04-08	47.2200	47.6400	43.740000	44.6600	-4.450%	7,412,793	-20.063%
2025-04-07	45.7300	48.8900	44.320000	46.7400	-2.584%	7,771,454	-23.620%
2025-04-04	47.6900	48.7300	45.410000	47.9800	-2.440%	8,130,128	-25.594%
2025-04-03	51.7300	51.9600	48.105000	49.1800	-9.695%	9,255,972	-27.410%
2025-04-02	53.1300	54.8800	53.120000	54.4600	+1.510%	3,831,244	-34.447%

document.getElementById("TSskYx").onerror = function(){this.style.display='none';}; .dark-mode .lp8ytj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lp8ytj{ color: #333333; background-color: white; border: 2px solid #333333; }IPInternational Paper Co.stock NYSE

IP
International Paper Co.
stock NYSE