International Paper (IP)

Last Price33.40

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 4th, 8:45 AM EDT

Historical Prices For International Paper (IP)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	33.42	33.86	33.08	33.40	5,033,912	33.40
6/02/2026	33.39	34.27	33.22	33.83	5,582,567	33.83
6/01/2026	32.94	33.83	32.32	33.69	6,007,901	33.69
5/29/2026	0.00	33.83	32.67	33.47	8,823,902	33.47
5/28/2026	32.00	33.47	31.60	33.32	4,940,052	33.32
5/27/2026	32.32	32.74	31.98	32.42	4,588,574	32.42
5/26/2026	31.69	32.10	31.54	31.96	4,954,501	31.96
5/22/2026	31.19	31.49	30.93	31.29	6,174,358	31.29
5/21/2026	30.56	32.00	30.18	31.50	6,170,855	31.04
5/20/2026	29.55	30.90	29.26	30.88	6,552,967	30.43
5/19/2026	30.25	30.35	29.36	29.38	5,007,728	28.95
5/18/2026	30.45	31.09	30.33	30.40	5,746,986	29.95
5/15/2026	31.26	31.51	30.13	30.26	6,549,196	29.82
5/14/2026	32.35	32.37	31.53	31.60	6,712,783	31.14
5/13/2026	32.76	33.27	31.94	31.98	5,726,158	31.51
5/12/2026	32.77	33.16	32.14	32.87	5,469,915	32.39
5/11/2026	33.01	33.01	32.45	32.47	4,692,274	31.99
5/08/2026	33.24	33.41	32.72	33.03	4,919,275	32.54
5/07/2026	33.72	34.12	33.02	33.08	6,466,521	32.59
5/06/2026	32.82	33.77	32.61	33.52	9,572,998	33.03
5/05/2026	31.58	32.24	31.16	31.86	7,690,373	31.39
5/04/2026	32.42	33.10	31.13	31.20	7,544,550	30.74
5/01/2026	30.72	32.12	30.17	31.76	13,283,951	31.29
4/30/2026	31.59	32.00	29.45	30.42	18,109,558	29.97
4/29/2026	33.85	34.12	33.30	33.58	8,275,344	33.09
4/28/2026	32.91	34.25	30.70	34.02	8,239,931	33.52
4/27/2026	32.59	33.28	32.13	32.65	9,654,801	32.17
4/24/2026	33.38	33.59	32.53	32.65	7,838,326	32.17
4/23/2026	33.45	34.08	33.32	33.54	10,062,810	33.05
4/22/2026	35.91	35.93	32.92	33.33	8,044,429	32.84
4/21/2026	37.01	37.20	35.24	35.44	4,266,919	34.92
4/20/2026	37.18	37.56	36.76	36.89	6,230,425	36.35
4/17/2026	36.82	38.06	36.66	37.13	6,013,045	36.58
4/16/2026	36.46	36.84	36.16	36.19	5,691,975	35.66
4/15/2026	36.56	36.87	36.25	36.51	3,628,130	35.97
4/14/2026	36.82	37.05	36.35	36.54	4,636,160	36.00
4/13/2026	36.28	36.70	35.62	36.65	6,371,132	36.11
4/10/2026	36.98	37.34	36.43	36.50	4,255,807	35.96
4/09/2026	36.52	37.21	36.27	36.78	6,499,839	36.24
4/08/2026	36.79	37.08	36.32	37.07	9,717,973	36.53
4/07/2026	34.68	34.71	34.19	34.54	5,509,805	34.03
4/06/2026	34.47	35.40	34.47	34.93	8,068,301	34.42
4/02/2026	34.65	35.40	33.88	34.79	7,663,811	34.28
4/01/2026	36.00	36.48	35.34	35.66	6,189,163	35.14
3/31/2026	35.62	35.91	34.80	35.70	12,072,967	35.18
3/30/2026	35.50	35.79	34.93	35.00	5,742,822	34.49
3/27/2026	35.82	36.45	35.42	35.45	5,538,844	34.93
3/26/2026	36.10	37.00	35.77	36.15	6,496,382	35.62
3/25/2026	36.67	36.95	35.76	36.47	5,871,114	35.93
3/24/2026	35.03	36.79	35.03	36.14	8,415,658	35.61
3/23/2026	34.63	36.28	34.26	35.56	9,052,207	35.04
3/20/2026	34.07	34.35	33.57	33.76	12,468,827	33.26
3/19/2026	35.07	35.19	33.65	34.00	9,732,033	33.50
3/18/2026	36.79	36.99	35.82	35.90	5,222,492	35.37
3/17/2026	38.14	38.42	37.38	37.39	3,547,035	36.84
3/16/2026	37.65	37.95	37.10	37.54	4,220,880	36.99
3/13/2026	36.62	38.29	36.62	37.25	8,715,984	36.70
3/12/2026	38.25	38.65	35.45	35.65	6,255,767	35.13
3/11/2026	39.15	39.33	38.45	38.66	3,164,639	38.09
3/10/2026	38.39	39.82	37.79	39.09	5,447,011	38.52
3/09/2026	38.77	38.83	37.02	38.39	10,302,579	37.83
3/06/2026	40.69	40.84	39.22	39.53	5,954,321	38.95
3/05/2026	42.21	42.66	40.85	41.31	4,272,669	40.70
3/04/2026	41.82	43.06	41.27	42.58	5,251,764	41.95