5 DAY PERFORMANCE
+20.28%
1 MONTH PERFORMANCE
+23.82%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
-0.37%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-16.92%
International Paper Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $38.95 | $39.06 (0.28%) | $39.66 | $38.68 | 3.40 M | $20.62 B |
| 12/04/2025 | $39.16 | $39.13 (-0.08%) | $39.48 | $38.94 | 4.44 M | $20.66 B |
| 12/03/2025 | $38.20 | $39.22 (2.67%) | $39.24 | $38.07 | 4.95 M | $20.71 B |
| 12/02/2025 | $38.68 | $37.85 (-2.15%) | $38.69 | $37.40 | 6.19 M | $19.98 B |
| 12/01/2025 | $39.20 | $39.19 (-0.03%) | $39.47 | $38.81 | 3.20 M | $20.69 B |
| 11/28/2025 | $39.14 | $39.48 (0.87%) | $39.70 | $38.98 | 1.68 M | $20.85 B |
| 11/26/2025 | $39.03 | $39.36 (0.85%) | $39.45 | $38.67 | 3.30 M | $20.78 B |
| 11/25/2025 | $37.89 | $39.13 (3.27%) | $39.32 | $37.89 | 5.15 M | $20.66 B |
| 11/24/2025 | $38.30 | $37.59 (-1.85%) | $38.50 | $37.55 | 8.74 M | $19.85 B |
| 11/21/2025 | $35.88 | $37.67 (4.99%) | $38.10 | $35.82 | 5.53 M | $19.89 B |
| 11/20/2025 | $36.59 | $35.60 (-2.71%) | $36.83 | $35.56 | 4.37 M | $18.80 B |
| 11/19/2025 | $36.87 | $36.39 (-1.3%) | $37.10 | $35.98 | 4.07 M | $19.21 B |
| 11/18/2025 | $36.67 | $36.85 (0.49%) | $37.56 | $36.51 | 5.34 M | $19.46 B |
| 11/17/2025 | $37.21 | $36.69 (-1.4%) | $37.28 | $36.60 | 4.24 M | $19.37 B |
| 11/14/2025 | $37.11 | $37.35 (0.65%) | $37.39 | $36.63 | 3.71 M | $19.72 B |
| 11/13/2025 | $38.38 | $37.89 (-1.28%) | $38.98 | $37.78 | 4.02 M | $20.01 B |
| 11/12/2025 | $38.65 | $38.17 (-1.24%) | $39.06 | $38.14 | 4.44 M | $20.15 B |
| 11/11/2025 | $38.19 | $38.50 (0.81%) | $38.72 | $38.02 | 4.03 M | $20.33 B |
| 11/10/2025 | $38.10 | $37.93 (-0.45%) | $38.16 | $37.03 | 5.07 M | $20.03 B |
| 11/07/2025 | $36.58 | $38.10 (4.16%) | $38.18 | $36.37 | 6.33 M | $20.12 B |
| 11/06/2025 | $36.32 | $36.54 (0.61%) | $36.60 | $35.79 | 5.05 M | $19.29 B |
| 11/05/2025 | $36.55 | $36.32 (-0.63%) | $36.67 | $35.86 | 7.43 M | $19.18 B |
| 11/04/2025 | $36.58 | $36.56 (-0.05%) | $36.85 | $36.30 | 7.13 M | $19.30 B |
| 11/03/2025 | $38.14 | $36.93 (-3.17%) | $38.37 | $36.68 | 8.04 M | $19.50 B |
| 10/31/2025 | $38.34 | $38.64 (0.78%) | $39.49 | $37.70 | 10.40 M | $20.40 B |
| 10/30/2025 | $42.68 | $38.63 (-9.49%) | $43.03 | $37.75 | 16.29 M | $20.40 B |
| 10/29/2025 | $46.56 | $44.23 (-5%) | $46.56 | $44.06 | 7.38 M | $23.35 B |
| 10/28/2025 | $48.05 | $47.13 (-1.91%) | $48.19 | $47.01 | 4.44 M | $24.88 B |
| 10/27/2025 | $48.87 | $48.19 (-1.39%) | $49.00 | $48.09 | 3.73 M | $25.44 B |
| 10/24/2025 | $49.56 | $48.87 (-1.39%) | $49.69 | $48.54 | 3.86 M | $25.80 B |
| 10/23/2025 | $47.03 | $49.10 (4.4%) | $49.30 | $46.94 | 4.57 M | $25.92 B |
| 10/22/2025 | $47.49 | $47.95 (0.97%) | $48.57 | $47.41 | 2.72 M | $25.31 B |
| 10/21/2025 | $47.82 | $47.68 (-0.29%) | $48.64 | $47.29 | 3.30 M | $25.17 B |
| 10/20/2025 | $46.84 | $47.89 (2.24%) | $47.98 | $46.61 | 3.29 M | $25.28 B |
| 10/17/2025 | $47.17 | $46.58 (-1.25%) | $47.38 | $46.25 | 4.81 M | $24.59 B |
| 10/16/2025 | $47.05 | $46.64 (-0.87%) | $47.10 | $46.19 | 3.57 M | $24.62 B |
| 10/15/2025 | $46.74 | $46.94 (0.43%) | $47.10 | $46.46 | 3.90 M | $24.78 B |
| 10/14/2025 | $45.35 | $46.67 (2.91%) | $47.17 | $45.11 | 4.88 M | $24.64 B |
| 10/13/2025 | $45.90 | $45.65 (-0.54%) | $46.38 | $45.07 | 4.24 M | $24.10 B |
| 10/10/2025 | $46.58 | $45.69 (-1.91%) | $46.81 | $45.38 | 6.37 M | $24.12 B |
| 10/09/2025 | $46.88 | $46.42 (-0.98%) | $47.08 | $46.16 | 3.21 M | $24.51 B |
| 10/08/2025 | $45.91 | $46.66 (1.63%) | $46.78 | $45.50 | 3.57 M | $24.63 B |
| 10/07/2025 | $46.13 | $45.94 (-0.41%) | $46.62 | $45.51 | 3.88 M | $24.25 B |
| 10/06/2025 | $44.76 | $45.88 (2.5%) | $45.98 | $44.15 | 6.65 M | $24.22 B |
| 10/03/2025 | $46.69 | $47.17 (1.03%) | $47.33 | $46.69 | 2.77 M | $24.90 B |
| 10/02/2025 | $46.23 | $46.65 (0.91%) | $46.69 | $46.01 | 2.39 M | $24.63 B |
| 10/01/2025 | $46.42 | $46.25 (-0.37%) | $47.00 | $45.94 | 4.36 M | $24.42 B |
| 09/30/2025 | $45.91 | $46.40 (1.07%) | $46.43 | $45.52 | 3.43 M | $24.49 B |
| 09/29/2025 | $45.52 | $46.08 (1.23%) | $46.10 | $45.16 | 4.18 M | $24.33 B |
| 09/26/2025 | $45.38 | $45.32 (-0.13%) | $45.61 | $45.05 | 2.64 M | $23.92 B |
| 09/25/2025 | $45.93 | $45.32 (-1.33%) | $46.05 | $45.28 | 2.39 M | $23.92 B |
| 09/24/2025 | $46.36 | $46.25 (-0.24%) | $46.79 | $45.97 | 2.66 M | $24.42 B |
| 09/23/2025 | $46.29 | $46.37 (0.17%) | $46.84 | $46.11 | 2.12 M | $24.48 B |
| 09/22/2025 | $46.65 | $46.16 (-1.05%) | $46.96 | $46.05 | 3.95 M | $24.37 B |
| 09/19/2025 | $46.62 | $46.43 (-0.41%) | $46.83 | $45.91 | 9.21 M | $24.51 B |
| 09/18/2025 | $47.32 | $47.11 (-0.44%) | $47.62 | $46.74 | 3.37 M | $24.87 B |
| 09/17/2025 | $46.41 | $46.94 (1.14%) | $47.78 | $46.39 | 4.79 M | $24.78 B |
| 09/16/2025 | $45.45 | $46.24 (1.74%) | $46.27 | $45.22 | 4.86 M | $24.41 B |
| 09/15/2025 | $46.28 | $45.57 (-1.53%) | $46.39 | $45.36 | 3.75 M | $24.06 B |
| 09/12/2025 | $46.30 | $45.99 (-0.67%) | $46.39 | $45.73 | 2.88 M | $24.28 B |
| 09/11/2025 | $46.23 | $46.53 (0.65%) | $46.63 | $45.90 | 3.45 M | $24.56 B |
| 09/10/2025 | $46.52 | $46.47 (-0.11%) | $47.30 | $46.33 | 4.07 M | $24.53 B |
| 09/09/2025 | $47.53 | $46.88 (-1.37%) | $47.68 | $46.44 | 3.24 M | $24.75 B |
| 09/08/2025 | $48.67 | $47.41 (-2.59%) | $48.89 | $46.40 | 4.91 M | $25.03 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.
