5 DAY PERFORMANCE
+20.84%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
-17.60%
6 MONTH PERFORMANCE
+5.04%
YEAR-TO-DATE PERFORMANCE
-2.56%
1 YEAR PERFORMANCE
-13.66%
International Paper Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.82 | $33.51 (2.1%) | $33.77 | $32.61 | 7.77 M | $18.13 B |
| 05/05/2026 | $31.58 | $31.85 (0.85%) | $32.24 | $31.16 | 7.69 M | $17.37 B |
| 05/04/2026 | $32.42 | $31.20 (-3.76%) | $33.10 | $31.13 | 7.54 M | $17.02 B |
| 05/01/2026 | $30.72 | $31.76 (3.39%) | $32.12 | $30.17 | 13.28 M | $17.32 B |
| 04/30/2026 | $31.59 | $30.42 (-3.7%) | $32.00 | $29.45 | 18.06 M | $16.59 B |
| 04/29/2026 | $33.85 | $33.58 (-0.8%) | $34.12 | $33.30 | 8.28 M | $18.32 B |
| 04/28/2026 | $32.91 | $34.02 (3.37%) | $34.25 | $32.37 | 8.24 M | $18.09 B |
| 04/27/2026 | $32.59 | $32.65 (0.18%) | $33.28 | $32.13 | 9.65 M | $17.36 B |
| 04/24/2026 | $33.38 | $32.65 (-2.19%) | $33.59 | $32.53 | 7.84 M | $17.24 B |
| 04/23/2026 | $33.45 | $33.54 (0.27%) | $34.08 | $33.32 | 10.06 M | $17.71 B |
| 04/22/2026 | $35.91 | $33.33 (-7.18%) | $35.93 | $32.92 | 8.04 M | $17.60 B |
| 04/21/2026 | $37.01 | $35.44 (-4.24%) | $37.20 | $35.24 | 4.27 M | $18.71 B |
| 04/20/2026 | $37.18 | $36.89 (-0.78%) | $37.57 | $36.76 | 6.23 M | $19.48 B |
| 04/17/2026 | $36.82 | $37.13 (0.84%) | $38.06 | $36.66 | 6.01 M | $19.60 B |
| 04/16/2026 | $36.46 | $36.19 (-0.74%) | $36.84 | $36.16 | 5.69 M | $19.11 B |
| 04/15/2026 | $36.56 | $36.51 (-0.14%) | $36.87 | $36.25 | 3.63 M | $19.28 B |
| 04/14/2026 | $36.82 | $36.54 (-0.76%) | $37.05 | $36.35 | 4.64 M | $19.29 B |
| 04/13/2026 | $36.28 | $36.65 (1.02%) | $36.71 | $35.62 | 6.37 M | $19.35 B |
| 04/10/2026 | $36.98 | $36.50 (-1.3%) | $37.34 | $36.43 | 4.26 M | $19.27 B |
| 04/09/2026 | $36.52 | $36.78 (0.71%) | $37.21 | $36.27 | 6.50 M | $19.42 B |
| 04/08/2026 | $36.79 | $37.07 (0.76%) | $37.08 | $36.32 | 9.72 M | $19.57 B |
| 04/07/2026 | $34.68 | $34.54 (-0.4%) | $34.71 | $34.19 | 5.52 M | $18.24 B |
| 04/06/2026 | $34.47 | $34.93 (1.33%) | $35.40 | $34.47 | 8.07 M | $18.44 B |
| 04/02/2026 | $34.65 | $34.79 (0.4%) | $35.40 | $33.88 | 7.66 M | $18.37 B |
| 04/01/2026 | $36.00 | $35.66 (-0.94%) | $36.48 | $35.34 | 6.19 M | $18.83 B |
| 03/31/2026 | $35.62 | $35.70 (0.22%) | $35.91 | $34.80 | 12.07 M | $18.85 B |
| 03/30/2026 | $35.50 | $35.00 (-1.41%) | $35.79 | $34.93 | 5.74 M | $18.48 B |
| 03/27/2026 | $35.82 | $35.45 (-1.03%) | $36.45 | $35.42 | 5.54 M | $18.72 B |
| 03/26/2026 | $36.10 | $36.15 (0.14%) | $37.00 | $35.77 | 6.50 M | $19.09 B |
| 03/25/2026 | $36.67 | $36.47 (-0.55%) | $36.95 | $35.76 | 5.87 M | $19.26 B |
| 03/24/2026 | $35.03 | $36.14 (3.17%) | $36.79 | $35.03 | 8.42 M | $19.08 B |
| 03/23/2026 | $34.63 | $35.56 (2.69%) | $36.28 | $34.26 | 9.05 M | $18.78 B |
| 03/20/2026 | $34.07 | $33.76 (-0.91%) | $34.35 | $33.57 | 12.47 M | $17.83 B |
| 03/19/2026 | $35.07 | $34.00 (-3.05%) | $35.19 | $33.65 | 9.73 M | $17.95 B |
| 03/18/2026 | $36.79 | $35.90 (-2.42%) | $36.99 | $35.81 | 5.22 M | $18.96 B |
| 03/17/2026 | $38.14 | $37.39 (-1.97%) | $38.42 | $37.38 | 3.55 M | $19.74 B |
| 03/16/2026 | $37.65 | $37.54 (-0.29%) | $37.95 | $37.10 | 4.22 M | $19.82 B |
| 03/13/2026 | $36.62 | $37.25 (1.72%) | $38.29 | $36.62 | 8.72 M | $19.67 B |
| 03/12/2026 | $38.25 | $35.65 (-6.8%) | $38.65 | $35.45 | 6.26 M | $18.82 B |
| 03/11/2026 | $39.15 | $38.66 (-1.25%) | $39.33 | $38.45 | 3.16 M | $20.41 B |
| 03/10/2026 | $38.39 | $39.09 (1.82%) | $39.82 | $37.79 | 5.45 M | $20.64 B |
| 03/09/2026 | $38.77 | $38.39 (-0.98%) | $38.83 | $37.02 | 10.30 M | $20.27 B |
| 03/06/2026 | $40.69 | $39.53 (-2.85%) | $40.84 | $39.22 | 5.95 M | $20.87 B |
| 03/05/2026 | $42.21 | $41.31 (-2.13%) | $42.66 | $40.85 | 4.33 M | $21.81 B |
| 03/04/2026 | $41.82 | $42.58 (1.82%) | $43.06 | $41.27 | 5.25 M | $22.48 B |
| 03/03/2026 | $41.80 | $42.05 (0.6%) | $42.34 | $40.67 | 4.25 M | $22.20 B |
| 03/02/2026 | $42.58 | $42.89 (0.73%) | $43.00 | $41.82 | 4.17 M | $22.65 B |
| 02/27/2026 | $42.46 | $43.55 (2.57%) | $43.77 | $42.16 | 6.10 M | $22.99 B |
| 02/26/2026 | $43.18 | $43.13 (-0.12%) | $43.66 | $42.09 | 6.85 M | $22.77 B |
| 02/25/2026 | $44.04 | $43.66 (-0.86%) | $44.25 | $41.84 | 8.75 M | $23.05 B |
| 02/24/2026 | $44.08 | $44.02 (-0.14%) | $45.16 | $43.95 | 5.57 M | $23.24 B |
| 02/23/2026 | $43.26 | $44.41 (2.66%) | $44.66 | $42.65 | 8.26 M | $23.45 B |
| 02/20/2026 | $46.85 | $46.87 (0.04%) | $47.80 | $46.39 | 5.92 M | $24.75 B |
| 02/19/2026 | $48.55 | $46.86 (-3.48%) | $48.72 | $46.70 | 7.07 M | $24.74 B |
| 02/18/2026 | $49.02 | $48.48 (-1.1%) | $49.61 | $48.45 | 4.92 M | $25.60 B |
| 02/17/2026 | $48.90 | $49.05 (0.31%) | $49.39 | $47.81 | 5.01 M | $25.90 B |
| 02/13/2026 | $49.13 | $49.10 (-0.06%) | $49.58 | $48.60 | 3.96 M | $25.92 B |
| 02/12/2026 | $49.19 | $49.17 (-0.04%) | $50.25 | $48.65 | 8.22 M | $25.96 B |
| 02/11/2026 | $48.55 | $49.19 (1.32%) | $49.32 | $48.17 | 6.52 M | $25.97 B |
| 02/10/2026 | $47.64 | $48.00 (0.76%) | $48.13 | $47.07 | 7.60 M | $25.34 B |
| 02/09/2026 | $46.24 | $47.50 (2.72%) | $47.84 | $45.48 | 8.73 M | $25.08 B |
| 02/06/2026 | $44.81 | $46.58 (3.95%) | $46.99 | $44.50 | 7.55 M | $24.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
