5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
+11.02%
6 MONTH PERFORMANCE
-14.54%
YEAR-TO-DATE PERFORMANCE
+6.68%
1 YEAR PERFORMANCE
-25.43%
International Paper Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $44.26 | $44.37 (0.25%) | $44.58 | $43.29 | 11.03 M | $23.43 B |
| 02/04/2026 | $42.09 | $44.69 (6.18%) | $45.26 | $42.03 | 14.75 M | $23.60 B |
| 02/03/2026 | $40.98 | $42.06 (2.64%) | $42.98 | $40.71 | 10.69 M | $22.21 B |
| 02/02/2026 | $39.86 | $40.69 (2.08%) | $41.26 | $39.59 | 7.95 M | $21.48 B |
| 01/30/2026 | $38.61 | $40.32 (4.43%) | $40.65 | $38.61 | 10.16 M | $21.29 B |
| 01/29/2026 | $41.86 | $39.00 (-6.83%) | $42.55 | $37.45 | 19.15 M | $20.59 B |
| 01/28/2026 | $42.25 | $41.49 (-1.8%) | $42.62 | $41.34 | 14.32 M | $21.91 B |
| 01/27/2026 | $42.90 | $42.20 (-1.63%) | $43.02 | $42.14 | 6.28 M | $22.28 B |
| 01/26/2026 | $43.40 | $43.00 (-0.92%) | $43.68 | $42.56 | 7.30 M | $22.70 B |
| 01/23/2026 | $41.62 | $43.04 (3.41%) | $43.57 | $41.33 | 15.89 M | $22.73 B |
| 01/22/2026 | $43.01 | $41.84 (-2.72%) | $43.15 | $41.76 | 9.12 M | $22.09 B |
| 01/21/2026 | $42.09 | $42.79 (1.66%) | $43.24 | $41.87 | 7.01 M | $22.59 B |
| 01/20/2026 | $42.56 | $41.66 (-2.11%) | $42.75 | $41.50 | 7.09 M | $22.00 B |
| 01/16/2026 | $43.30 | $43.35 (0.12%) | $43.54 | $42.88 | 3.92 M | $22.89 B |
| 01/15/2026 | $42.85 | $43.66 (1.89%) | $43.84 | $42.58 | 5.13 M | $23.05 B |
| 01/14/2026 | $43.02 | $42.84 (-0.42%) | $43.49 | $42.32 | 5.02 M | $22.62 B |
| 01/13/2026 | $42.46 | $42.56 (0.24%) | $42.83 | $42.24 | 3.90 M | $22.47 B |
| 01/12/2026 | $42.71 | $42.36 (-0.82%) | $43.02 | $42.17 | 4.11 M | $22.37 B |
| 01/09/2026 | $42.43 | $43.34 (2.14%) | $43.41 | $41.63 | 4.42 M | $22.88 B |
| 01/08/2026 | $39.64 | $42.08 (6.16%) | $42.45 | $39.45 | 5.77 M | $22.22 B |
| 01/07/2026 | $41.32 | $39.56 (-4.26%) | $41.59 | $39.47 | 5.95 M | $20.89 B |
| 01/06/2026 | $40.44 | $41.00 (1.38%) | $41.54 | $40.19 | 5.77 M | $21.65 B |
| 01/05/2026 | $40.23 | $40.52 (0.72%) | $40.85 | $39.92 | 5.70 M | $21.39 B |
| 01/02/2026 | $39.52 | $40.25 (1.85%) | $40.49 | $39.09 | 3.45 M | $21.25 B |
| 12/31/2025 | $39.62 | $39.39 (-0.58%) | $39.83 | $39.38 | 2.52 M | $20.80 B |
| 12/30/2025 | $39.72 | $39.73 (0.03%) | $39.93 | $39.62 | 2.07 M | $20.98 B |
| 12/29/2025 | $39.80 | $39.86 (0.15%) | $39.90 | $39.49 | 2.94 M | $21.05 B |
| 12/26/2025 | $39.41 | $39.89 (1.22%) | $39.91 | $39.26 | 2.50 M | $21.06 B |
| 12/24/2025 | $39.31 | $39.37 (0.15%) | $39.44 | $39.03 | 1.06 M | $20.79 B |
| 12/23/2025 | $39.41 | $39.46 (0.13%) | $39.61 | $38.99 | 3.32 M | $20.83 B |
| 12/22/2025 | $38.28 | $39.29 (2.64%) | $39.29 | $38.15 | 4.49 M | $20.75 B |
| 12/19/2025 | $38.45 | $38.24 (-0.55%) | $38.55 | $38.03 | 9.27 M | $20.19 B |
| 12/18/2025 | $38.98 | $38.60 (-0.97%) | $39.24 | $38.36 | 3.49 M | $20.38 B |
| 12/17/2025 | $38.41 | $38.69 (0.73%) | $39.10 | $38.24 | 3.50 M | $20.43 B |
| 12/16/2025 | $38.73 | $38.61 (-0.31%) | $38.98 | $38.42 | 3.92 M | $20.39 B |
| 12/15/2025 | $38.80 | $38.60 (-0.52%) | $38.88 | $38.40 | 4.47 M | $20.38 B |
| 12/12/2025 | $39.23 | $38.54 (-1.76%) | $39.23 | $38.41 | 8.58 M | $20.35 B |
| 12/11/2025 | $39.22 | $39.05 (-0.43%) | $39.81 | $39.00 | 6.12 M | $20.62 B |
| 12/10/2025 | $37.81 | $39.12 (3.46%) | $39.20 | $37.47 | 6.78 M | $20.66 B |
| 12/09/2025 | $38.27 | $37.58 (-1.8%) | $38.53 | $37.53 | 4.60 M | $19.84 B |
| 12/08/2025 | $38.92 | $38.51 (-1.05%) | $39.08 | $38.37 | 3.72 M | $20.33 B |
| 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 |
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.
