5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
-19.96%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
-15.16%
1 YEAR PERFORMANCE
+30.68%
International Paper Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $44.06 | $45.68 (3.68%) | $46.51 | $43.96 | 10.70 M | $19.99 B |
| 04/29/2025 | $47.55 | $47.63 (0.17%) | $48.29 | $47.17 | 4.03 M | $20.84 B |
| 04/28/2025 | $47.54 | $47.48 (-0.13%) | $48.66 | $46.95 | 3.48 M | $20.78 B |
| 04/25/2025 | $47.35 | $47.35 (0%) | $47.70 | $46.83 | 2.16 M | $16.45 B |
| 04/24/2025 | $46.40 | $47.63 (2.65%) | $47.84 | $45.99 | 2.20 M | $16.55 B |
| 04/23/2025 | $47.59 | $46.75 (-1.77%) | $48.33 | $46.39 | 3.64 M | $16.24 B |
| 04/22/2025 | $45.54 | $46.48 (2.06%) | $46.75 | $45.42 | 2.62 M | $16.15 B |
| 04/21/2025 | $45.83 | $45.06 (-1.68%) | $46.26 | $44.63 | 2.02 M | $15.65 B |
| 04/17/2025 | $46.11 | $46.28 (0.37%) | $47.09 | $46.11 | 3.51 M | $16.08 B |
| 04/16/2025 | $46.60 | $46.30 (-0.64%) | $47.09 | $45.93 | 2.85 M | $16.08 B |
| 04/15/2025 | $47.58 | $46.87 (-1.49%) | $48.28 | $46.73 | 2.74 M | $16.28 B |
| 04/14/2025 | $48.18 | $47.58 (-1.25%) | $48.28 | $46.65 | 3.56 M | $16.53 B |
| 04/11/2025 | $45.72 | $46.84 (2.45%) | $47.07 | $44.94 | 5.35 M | $16.27 B |
| 04/10/2025 | $47.92 | $46.20 (-3.59%) | $48.11 | $45.27 | 5.00 M | $16.05 B |
| 04/09/2025 | $44.20 | $49.02 (10.9%) | $49.64 | $43.27 | 7.96 M | $17.03 B |
| 04/08/2025 | $47.22 | $44.66 (-5.42%) | $47.64 | $43.74 | 7.55 M | $15.51 B |
| 04/07/2025 | $45.73 | $46.74 (2.21%) | $48.89 | $44.32 | 7.77 M | $16.24 B |
| 04/04/2025 | $47.69 | $47.98 (0.61%) | $48.73 | $45.41 | 8.13 M | $16.67 B |
| 04/03/2025 | $51.73 | $49.18 (-4.93%) | $51.96 | $48.11 | 9.26 M | $17.09 B |
| 04/02/2025 | $53.13 | $54.46 (2.5%) | $54.88 | $53.12 | 3.83 M | $18.92 B |
| 04/01/2025 | $53.40 | $53.65 (0.47%) | $53.69 | $52.06 | 3.38 M | $18.64 B |
| 03/31/2025 | $52.58 | $53.35 (1.46%) | $53.61 | $52.09 | 4.93 M | $18.53 B |
| 03/28/2025 | $54.53 | $53.21 (-2.42%) | $54.83 | $52.85 | 4.88 M | $18.49 B |
| 03/27/2025 | $54.56 | $54.60 (0.07%) | $55.10 | $53.90 | 4.79 M | $18.97 B |
| 03/26/2025 | $55.43 | $55.41 (-0.04%) | $56.10 | $54.75 | 8.96 M | $19.25 B |
| 03/25/2025 | $54.92 | $56.26 (2.44%) | $56.64 | $54.13 | 13.75 M | $19.54 B |
| 03/24/2025 | $51.52 | $52.83 (2.54%) | $53.01 | $51.28 | 8.78 M | $18.35 B |
| 03/21/2025 | $51.70 | $51.39 (-0.6%) | $51.88 | $50.63 | 14.55 M | $17.85 B |
| 03/20/2025 | $52.56 | $52.29 (-0.51%) | $52.77 | $52.14 | 6.45 M | $18.17 B |
| 03/19/2025 | $51.89 | $52.62 (1.41%) | $53.13 | $51.88 | 6.94 M | $18.28 B |
| 03/18/2025 | $51.69 | $52.04 (0.68%) | $52.35 | $51.35 | 4.31 M | $18.08 B |
| 03/17/2025 | $51.54 | $51.58 (0.08%) | $52.49 | $51.44 | 4.53 M | $17.92 B |
| 03/14/2025 | $51.08 | $51.41 (0.65%) | $51.89 | $50.75 | 4.69 M | $17.86 B |
| 03/13/2025 | $51.94 | $50.38 (-3%) | $51.94 | $49.61 | 5.74 M | $17.50 B |
| 03/12/2025 | $49.77 | $50.63 (1.73%) | $51.08 | $49.65 | 5.14 M | $17.59 B |
| 03/11/2025 | $49.50 | $49.38 (-0.24%) | $50.27 | $49.16 | 6.41 M | $17.15 B |
| 03/10/2025 | $51.10 | $49.90 (-2.35%) | $51.36 | $48.62 | 8.22 M | $17.34 B |
| 03/07/2025 | $51.69 | $52.30 (1.18%) | $52.55 | $50.83 | 5.52 M | $18.17 B |
| 03/06/2025 | $52.49 | $51.71 (-1.49%) | $53.11 | $51.44 | 5.12 M | $17.96 B |
| 03/05/2025 | $52.43 | $52.51 (0.15%) | $53.15 | $52.00 | 7.90 M | $18.24 B |
| 03/04/2025 | $55.00 | $51.30 (-6.73%) | $55.17 | $51.18 | 7.90 M | $17.82 B |
| 03/03/2025 | $56.34 | $55.31 (-1.83%) | $57.07 | $55.22 | 6.77 M | $19.21 B |
| 02/28/2025 | $55.98 | $56.35 (0.66%) | $56.54 | $55.20 | 12.13 M | $19.58 B |
| 02/27/2025 | $56.00 | $56.25 (0.45%) | $56.57 | $55.74 | 6.10 M | $19.54 B |
| 02/26/2025 | $55.00 | $55.73 (1.33%) | $56.02 | $54.95 | 6.42 M | $19.36 B |
| 02/25/2025 | $55.25 | $55.30 (0.09%) | $55.57 | $54.51 | 6.79 M | $19.21 B |
| 02/24/2025 | $55.88 | $55.30 (-1.04%) | $55.88 | $54.22 | 5.97 M | $19.21 B |
| 02/21/2025 | $55.80 | $55.56 (-0.43%) | $56.31 | $54.91 | 5.74 M | $19.30 B |
| 02/20/2025 | $56.83 | $56.06 (-1.35%) | $57.09 | $55.28 | 6.32 M | $19.48 B |
| 02/19/2025 | $56.77 | $57.15 (0.67%) | $57.50 | $56.58 | 6.76 M | $19.85 B |
| 02/18/2025 | $56.10 | $57.28 (2.1%) | $57.55 | $55.86 | 7.14 M | $19.90 B |
| 02/14/2025 | $55.83 | $56.12 (0.52%) | $56.55 | $55.56 | 7.67 M | $19.50 B |
| 02/13/2025 | $55.19 | $55.44 (0.45%) | $56.02 | $55.15 | 11.23 M | $19.26 B |
| 02/12/2025 | $54.95 | $54.63 (-0.58%) | $55.14 | $54.15 | 8.67 M | $18.98 B |
| 02/11/2025 | $54.67 | $55.64 (1.77%) | $55.86 | $54.46 | 12.38 M | $19.33 B |
| 02/10/2025 | $56.00 | $54.81 (-2.12%) | $56.05 | $54.34 | 15.65 M | $19.04 B |
| 02/07/2025 | $55.45 | $56.07 (1.12%) | $57.05 | $55.44 | 46.71 M | $19.48 B |
| 02/06/2025 | $54.24 | $55.74 (2.77%) | $55.90 | $54.22 | 35.55 M | $19.36 B |
| 02/05/2025 | $53.26 | $53.88 (1.16%) | $54.32 | $52.24 | 20.26 M | $18.72 B |
| 02/04/2025 | $55.50 | $53.89 (-2.9%) | $55.53 | $53.76 | 58.19 M | $18.72 B |
| 02/03/2025 | $54.57 | $55.83 (2.31%) | $55.94 | $54.47 | 10.31 M | $19.40 B |
| 01/31/2025 | $56.15 | $55.63 (-0.93%) | $58.11 | $55.34 | 36.75 M | $19.33 B |
| 01/30/2025 | $55.21 | $57.05 (3.33%) | $57.73 | $54.49 | 13.42 M | $19.82 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.
