NYSE : IP
International Paper Company — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 36.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
International Paper Company (IP) closed at 36.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 35.79 | 36.55 | 35.68 | 36.37 | 7,106,551 | +0.94% |
| 2026-10-29 | 34.025 | 36.34 | 33.91 | 36.03 | 7,751,446 | +4.50% |
| 2026-10-28 | 31.15 | 34.66 | 31.15 | 34.48 | 11,677,559 | +3.30% |
| 2026-10-27 | 33.35 | 33.56 | 33.09 | 33.38 | 5,562,307 | -0.06% |
| 2026-10-26 | 33.22 | 33.46 | 32.885 | 33.4 | 5,752,612 | +0.63% |
| 2026-10-23 | 33.25 | 33.575 | 32.77 | 33.19 | 4,636,383 | -1.45% |
| 2026-10-22 | 33.38 | 34.15 | 33.19 | 33.68 | 6,405,278 | +0.15% |
| 2026-10-21 | 33.81 | 33.93 | 33.315 | 33.63 | 3,633,280 | -0.18% |
| 2026-10-20 | 33.71 | 34.225 | 33.573 | 33.69 | 4,283,201 | -0.18% |
| 2026-10-19 | 34.15 | 34.24 | 33.53 | 33.75 | 5,731,078 | -0.88% |
| 2026-10-16 | 34.26 | 34.85 | 33.635 | 34.05 | 5,511,692 | -0.15% |
| 2026-10-15 | 33.25 | 34.62 | 32.74 | 34.1 | 9,000,367 | +6.90% |
| 2026-10-14 | 31.74 | 32.13 | 31.54 | 31.9 | 5,420,863 | +0.28% |
| 2026-10-13 | 32.09 | 32.3 | 31.47 | 31.81 | 3,478,528 | +0.22% |
| 2026-10-12 | 31.88 | 32.15 | 31.62 | 31.74 | 3,533,330 | -1.18% |
| 2026-10-09 | 31.95 | 32.35 | 31.49 | 32.12 | 3,689,645 | +0.75% |
| 2026-10-08 | 31.59 | 31.915 | 31.175 | 31.88 | 7,806,610 | +0.19% |
| 2026-10-07 | 31.86 | 32.094 | 31.37 | 31.82 | 5,165,698 | -1.00% |
| 2026-10-06 | 32.12 | 32.58 | 31.885 | 32.14 | 4,715,684 | +0.28% |
| 2026-10-05 | 31.55 | 32.29 | 31.11 | 32.05 | 6,673,210 | +0.25% |
| 2026-10-02 | 33 | 33.01 | 31.83 | 31.97 | 5,583,904 | -1.69% |
| 2026-10-01 | 32.75 | 32.98 | 31.895 | 32.52 | 6,503,748 | -1.96% |
| 2026-09-30 | 33.52 | 33.78 | 33.07 | 33.17 | 6,101,423 | -0.45% |
| 2026-09-29 | 33.84 | 34.03 | 32.875 | 33.32 | 5,459,197 | -2.00% |
| 2026-09-28 | 34.59 | 34.83 | 33.93 | 34 | 5,515,651 | -2.91% |
| 2026-09-25 | 35.22 | 35.44 | 34.76 | 35.02 | 4,465,358 | +0.40% |
| 2026-09-24 | 35.63 | 35.78 | 34.4 | 34.88 | 4,674,911 | -2.30% |
| 2026-09-23 | 35.79 | 36.28 | 35.68 | 35.7 | 3,791,725 | -0.03% |
| 2026-09-22 | 36.02 | 36.1 | 35.415 | 35.71 | 5,293,700 | +1.08% |
| 2026-09-21 | 35.48 | 36.26 | 35.265 | 35.33 | 4,818,442 | +2.32% |
| 2026-09-18 | 34.65 | 35.04 | 34.05 | 34.53 | 8,388,567 | -2.87% |
| 2026-09-17 | 34.8 | 35.835 | 34.155 | 35.55 | 8,801,355 | +4.37% |
| 2026-09-16 | 34.3 | 34.63 | 33.475 | 34.06 | 5,271,009 | +0.21% |
| 2026-09-15 | 34.32 | 34.6 | 33.635 | 33.99 | 6,044,839 | -0.76% |
| 2026-09-14 | 34.02 | 34.86 | 33.94 | 34.25 | 5,753,749 | -0.32% |
| 2026-09-11 | 35.12 | 35.13 | 34.21 | 34.36 | 4,509,122 | +0.20% |
| 2026-09-10 | 34.74 | 34.78 | 33.82 | 34.29 | 5,450,799 | -1.01% |
| 2026-09-09 | 36.38 | 36.57 | 34.64 | 34.64 | 4,032,104 | -5.07% |
| 2026-09-08 | 36.7 | 37.46 | 36.48 | 36.49 | 4,439,667 | -2.01% |
| 2026-09-04 | 36.39 | 37.759 | 36.36 | 37.24 | 3,819,209 | +2.20% |
| 2026-09-03 | 36.66 | 37.18 | 35.52 | 36.44 | 4,225,650 | +0.39% |
| 2026-09-02 | 36.7 | 37.38 | 36.131 | 36.3 | 4,963,922 | -0.44% |
| 2026-09-01 | 37.7 | 37.9 | 36.26 | 36.46 | 6,486,947 | -3.88% |
| 2026-08-31 | 39.07 | 39.2 | 37.8 | 37.93 | 4,572,462 | -3.51% |
| 2026-08-28 | 40.17 | 40.32 | 39.14 | 39.31 | 3,520,225 | -1.43% |
| 2026-08-27 | 40.71 | 41.19 | 39.82 | 39.88 | 3,899,278 | -3.65% |
| 2026-08-26 | 40.92 | 41.83 | 40.73 | 41.39 | 3,369,550 | +0.98% |
| 2026-08-25 | 41.17 | 41.25 | 40.5 | 40.99 | 3,658,064 | -0.12% |
| 2026-08-24 | 41.75 | 42.21 | 40.87 | 41.04 | 3,426,915 | -1.08% |
| 2026-08-21 | 41.11 | 41.695 | 40.425 | 41.49 | 3,120,692 | +2.80% |
| 2026-08-20 | 40.39 | 41.23 | 39.99 | 40.36 | 2,849,371 | -1.70% |
| 2026-08-19 | 40.65 | 41.65 | 40.48 | 41.06 | 3,086,213 | +2.52% |
| 2026-08-18 | 40.13 | 40.575 | 39.985 | 40.05 | 3,434,687 | -0.52% |
| 2026-08-17 | 40.31 | 40.54 | 39.92 | 40.26 | 2,655,721 | -1.18% |
| 2026-08-14 | 40.71 | 41.065 | 40.44 | 40.74 | 2,961,309 | +0.20% |
| 2026-08-13 | 41.5 | 41.73 | 40.85 | 41.12 | 3,837,972 | -0.05% |
| 2026-08-12 | 42.11 | 42.11 | 40.705 | 41.14 | 4,992,120 | -1.58% |
| 2026-08-11 | 41.06 | 41.97 | 40.86 | 41.8 | 3,425,870 | +1.11% |
| 2026-08-10 | 41.29 | 41.5 | 40.99 | 41.34 | 2,561,140 | -0.58% |
| 2026-08-07 | 40.33 | 41.88 | 40.03 | 41.58 | 3,593,985 | +2.59% |
| 2026-08-06 | 42.04 | 42.04 | 40.46 | 40.53 | 3,603,416 | -4.07% |
| 2026-08-05 | 41.51 | 42.87 | 41.51 | 42.25 | 5,300,186 | -0.14% |
| 2026-08-04 | 41.67 | 42.54 | 41.43 | 42.31 | 4,351,360 | +2.07% |
| 2026-08-03 | 41.73 | 42.145 | 41.115 | 41.45 | 4,307,561 | +1.52% |
| 2026-07-31 | 43.98 | 43.99 | 40.79 | 40.83 | 7,396,522 | -5.38% |
| 2026-07-30 | 44.02 | 44.02 | 42.04 | 43.15 | 7,357,743 | +1.20% |
| 2026-07-29 | 42.95 | 43.62 | 42.44 | 42.64 | 5,701,352 | -3.29% |
| 2026-07-28 | 43.57 | 44.82 | 43.35 | 44.09 | 7,243,761 | +3.96% |
| 2026-07-27 | 42.75 | 43.43 | 41.99 | 42.41 | 7,139,459 | +0.59% |
| 2026-07-24 | 37.75 | 42.315 | 37.71 | 42.16 | 11,975,298 | +11.21% |
| 2026-07-23 | 37.71 | 38.73 | 37.4 | 37.91 | 4,465,619 | -0.47% |
| 2026-07-22 | 36.42 | 38.2 | 36.4 | 38.09 | 5,016,309 | +4.79% |
| 2026-07-21 | 36.71 | 36.85 | 35.95 | 36.35 | 5,997,505 | +0.28% |
| 2026-07-20 | 37.79 | 37.815 | 36.215 | 36.25 | 5,820,545 | -3.49% |
| 2026-07-17 | 38.24 | 38.82 | 37.115 | 37.56 | 3,726,454 | -0.82% |
| 2026-07-16 | 36.87 | 37.92 | 36.72 | 37.87 | 4,485,130 | +3.08% |
| 2026-07-15 | 37 | 37.555 | 36.635 | 36.74 | 5,839,558 | +0.66% |
| 2026-07-14 | 36.87 | 37.06 | 35.87 | 36.5 | 5,414,285 | -1.35% |
| 2026-07-13 | 38.36 | 38.6 | 36.805 | 37 | 6,606,053 | -2.45% |
| 2026-07-10 | 37.62 | 38.6 | 37.28 | 37.93 | 5,040,943 | +2.02% |
| 2026-07-09 | 37.22 | 37.63 | 36.63 | 37.18 | 5,757,410 | +1.39% |
| 2026-07-08 | 37.51 | 37.51 | 35.99 | 36.67 | 4,868,617 | -3.30% |
| 2026-07-07 | 38.83 | 38.91 | 37.85 | 37.92 | 4,642,739 | -1.71% |
| 2026-07-06 | 38.33 | 38.82 | 38.06 | 38.58 | 4,138,969 | -0.54% |
| 2026-07-02 | 38.38 | 38.91 | 37.75 | 38.79 | 3,340,252 | +1.17% |
| 2026-07-01 | 38.02 | 39.025 | 37.89 | 38.34 | 4,196,724 | +0.63% |
| 2026-06-30 | 37.96 | 38.25 | 37.56 | 38.1 | 4,784,958 | -0.34% |
| 2026-06-29 | 38.24 | 38.38 | 37.42 | 38.23 | 4,768,064 | -1.37% |
| 2026-06-26 | 38.62 | 39.055 | 38.43 | 38.76 | 4,950,212 | -0.67% |
| 2026-06-25 | 38.8 | 39.82 | 38.395 | 39.02 | 6,966,344 | +1.88% |
| 2026-06-24 | 37.06 | 38.665 | 36.83 | 38.3 | 6,007,870 | +4.76% |
| 2026-06-23 | 36.25 | 37.21 | 36.12 | 36.56 | 4,954,748 | -0.89% |
| 2026-06-22 | 37.16 | 37.74 | 36.855 | 36.89 | 8,203,080 | +0.19% |
| 2026-06-18 | 36.36 | 37.83 | 36.36 | 36.82 | 11,515,894 | +1.83% |
| 2026-06-17 | 36.08 | 37.31 | 35.845 | 36.16 | 6,902,821 | +0.03% |
| 2026-06-16 | 36.52 | 37.15 | 35.92 | 36.15 | 5,301,854 | -0.66% |
| 2026-06-15 | 37.08 | 37.81 | 36.32 | 36.39 | 7,483,257 | +0.66% |
| 2026-06-12 | 35.44 | 36.215 | 34.64 | 36.15 | 9,354,806 | +3.43% |
| 2026-06-11 | 31.81 | 35.225 | 31.81 | 34.95 | 9,754,070 | +9.73% |
| 2026-06-10 | 33.85 | 34.02 | 31.78 | 31.85 | 6,302,891 | -6.65% |
| 2026-06-09 | 33.17 | 34.13 | 32.79 | 34.12 | 5,656,573 | +3.83% |
| 2026-06-08 | 33.25 | 33.43 | 32.66 | 32.86 | 3,924,654 | -2.23% |
| 2026-06-05 | 33.54 | 34.289 | 33.17 | 33.61 | 5,145,094 | -0.80% |
| 2026-06-04 | 34.05 | 34.53 | 33.39 | 33.88 | 5,366,559 | +1.44% |
| 2026-06-03 | 33.42 | 33.86 | 33.08 | 33.4 | 5,033,912 | -1.27% |
| 2026-06-02 | 33.39 | 34.27 | 33.215 | 33.83 | 5,582,718 | +0.42% |
| 2026-06-01 | 32.94 | 33.825 | 32.32 | 33.69 | 6,007,907 | +0.66% |
| 2026-05-29 | 32.94 | 33.825 | 32.67 | 33.47 | 8,823,901 | +0.45% |
| 2026-05-28 | 32 | 33.47 | 31.6 | 33.32 | 4,940,052 | +2.78% |
| 2026-05-27 | 32.32 | 32.74 | 31.985 | 32.42 | 4,588,653 | +1.44% |
| 2026-05-26 | 31.69 | 32.1 | 31.54 | 31.96 | 4,954,516 | +2.14% |
| 2026-05-22 | 31.19 | 31.49 | 30.935 | 31.29 | 6,173,896 | +0.81% |
| 2026-05-21 | 30.56 | 32 | 30.175 | 31.5 | 6,170,855 | +2.01% |
| 2026-05-20 | 29.55 | 30.9 | 29.26 | 30.88 | 6,553,082 | +5.11% |
| 2026-05-19 | 30.25 | 30.35 | 29.36 | 29.38 | 5,017,779 | -3.36% |
| 2026-05-18 | 30.45 | 31.09 | 30.33 | 30.4 | 5,746,994 | +0.46% |
| 2026-05-15 | 31.26 | 31.51 | 30.125 | 30.26 | 6,549,195 | -4.24% |
| 2026-05-14 | 32.35 | 32.37 | 31.53 | 31.6 | 6,713,317 | -1.19% |
| 2026-05-13 | 32.76 | 33.265 | 31.94 | 31.98 | 5,726,884 | -2.71% |
| 2026-05-12 | 32.77 | 33.159 | 32.14 | 32.87 | 5,469,915 | +1.23% |