5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
-2.56%
3 MONTH PERFORMANCE
-17.44%
6 MONTH PERFORMANCE
-15.71%
YEAR-TO-DATE PERFORMANCE
-13.69%
1 YEAR PERFORMANCE
-0.30%
International Paper Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $46.94 | $46.40 (-1.15%) | $47.00 | $46.15 | 3.41 M | $20.32 B |
| 06/24/2025 | $46.89 | $46.59 (-0.64%) | $46.89 | $46.25 | 2.67 M | $20.39 B |
| 06/23/2025 | $45.58 | $46.09 (1.12%) | $46.15 | $44.75 | 3.36 M | $20.17 B |
| 06/20/2025 | $46.44 | $45.83 (-1.31%) | $46.60 | $45.77 | 7.15 M | $20.06 B |
| 06/18/2025 | $46.05 | $46.12 (0.15%) | $46.44 | $45.71 | 3.56 M | $20.18 B |
| 06/17/2025 | $46.03 | $45.93 (-0.22%) | $46.41 | $45.68 | 3.41 M | $20.10 B |
| 06/16/2025 | $46.50 | $46.58 (0.17%) | $47.02 | $46.22 | 2.62 M | $20.38 B |
| 06/13/2025 | $46.34 | $45.89 (-0.97%) | $46.79 | $45.60 | 2.88 M | $20.08 B |
| 06/12/2025 | $46.69 | $47.15 (0.99%) | $47.19 | $46.34 | 2.75 M | $20.63 B |
| 06/11/2025 | $47.60 | $47.08 (-1.09%) | $47.89 | $46.84 | 3.07 M | $20.60 B |
| 06/10/2025 | $48.05 | $47.62 (-0.89%) | $48.24 | $47.31 | 3.23 M | $20.84 B |
| 06/09/2025 | $47.58 | $48.00 (0.88%) | $48.46 | $47.24 | 3.35 M | $21.00 B |
| 06/06/2025 | $47.92 | $47.35 (-1.19%) | $47.99 | $47.22 | 2.94 M | $20.72 B |
| 06/05/2025 | $47.47 | $47.10 (-0.78%) | $47.58 | $46.71 | 4.51 M | $20.61 B |
| 06/04/2025 | $47.98 | $47.29 (-1.44%) | $48.18 | $47.20 | 3.83 M | $20.69 B |
| 06/03/2025 | $47.23 | $47.32 (0.19%) | $47.63 | $46.65 | 4.46 M | $20.71 B |
| 06/02/2025 | $47.68 | $47.20 (-1.01%) | $47.77 | $46.43 | 5.15 M | $20.65 B |
| 05/30/2025 | $47.62 | $47.81 (0.4%) | $48.21 | $47.33 | 6.99 M | $20.92 B |
| 05/29/2025 | $48.13 | $47.95 (-0.37%) | $48.15 | $47.49 | 3.20 M | $20.98 B |
| 05/28/2025 | $48.45 | $47.72 (-1.51%) | $48.69 | $47.70 | 3.44 M | $20.88 B |
| 05/27/2025 | $48.71 | $48.56 (-0.31%) | $48.84 | $47.97 | 3.05 M | $21.25 B |
| 05/23/2025 | $47.37 | $47.67 (0.63%) | $47.96 | $47.34 | 2.70 M | $20.86 B |
| 05/22/2025 | $48.43 | $48.63 (0.41%) | $48.89 | $48.23 | 2.71 M | $21.28 B |
| 05/21/2025 | $49.56 | $48.66 (-1.82%) | $49.88 | $48.58 | 4.80 M | $21.29 B |
| 05/20/2025 | $50.37 | $50.01 (-0.71%) | $50.58 | $49.74 | 2.98 M | $21.88 B |
| 05/19/2025 | $49.47 | $50.49 (2.06%) | $50.74 | $49.34 | 3.95 M | $22.09 B |
| 05/16/2025 | $49.60 | $50.14 (1.09%) | $50.37 | $49.21 | 5.16 M | $21.94 B |
| 05/15/2025 | $49.85 | $49.57 (-0.56%) | $50.12 | $49.37 | 6.67 M | $21.69 B |
| 05/14/2025 | $48.04 | $50.32 (4.75%) | $50.60 | $47.91 | 10.25 M | $22.02 B |
| 05/13/2025 | $48.05 | $48.00 (-0.1%) | $48.42 | $47.51 | 5.18 M | $21.00 B |
| 05/12/2025 | $47.11 | $47.91 (1.7%) | $48.32 | $46.96 | 6.76 M | $20.97 B |
| 05/09/2025 | $44.41 | $44.27 (-0.32%) | $44.50 | $43.50 | 4.48 M | $19.37 B |
| 05/08/2025 | $44.58 | $44.92 (0.76%) | $45.56 | $44.17 | 3.43 M | $19.66 B |
| 05/07/2025 | $44.80 | $44.02 (-1.74%) | $45.02 | $43.74 | 4.34 M | $19.26 B |
| 05/06/2025 | $44.00 | $44.45 (1.02%) | $44.50 | $43.56 | 5.34 M | $19.45 B |
| 05/05/2025 | $44.56 | $44.27 (-0.65%) | $45.07 | $43.81 | 6.76 M | $19.37 B |
| 05/02/2025 | $44.97 | $45.84 (1.93%) | $45.92 | $44.43 | 3.78 M | $20.06 B |
| 05/01/2025 | $45.00 | $43.89 (-2.47%) | $45.19 | $43.79 | 6.20 M | $19.21 B |
| 04/30/2025 | $44.06 | $45.68 (3.68%) | $46.51 | $43.96 | 10.72 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 | $20.72 B |
| 04/24/2025 | $46.40 | $47.63 (2.65%) | $47.84 | $45.99 | 2.20 M | $20.84 B |
| 04/23/2025 | $47.59 | $46.75 (-1.77%) | $48.33 | $46.39 | 3.64 M | $20.46 B |
| 04/22/2025 | $45.54 | $46.48 (2.06%) | $46.75 | $45.42 | 2.62 M | $20.34 B |
| 04/21/2025 | $45.83 | $45.06 (-1.68%) | $46.26 | $44.63 | 2.02 M | $19.72 B |
| 04/17/2025 | $46.11 | $46.28 (0.37%) | $47.09 | $46.11 | 3.51 M | $20.25 B |
| 04/16/2025 | $46.60 | $46.30 (-0.64%) | $47.09 | $45.93 | 2.85 M | $20.26 B |
| 04/15/2025 | $47.58 | $46.87 (-1.49%) | $48.28 | $46.73 | 2.74 M | $20.51 B |
| 04/14/2025 | $48.18 | $47.58 (-1.25%) | $48.28 | $46.65 | 3.56 M | $20.82 B |
| 04/11/2025 | $45.72 | $46.84 (2.45%) | $47.07 | $44.94 | 5.35 M | $20.50 B |
| 04/10/2025 | $47.92 | $46.20 (-3.59%) | $48.11 | $45.27 | 5.00 M | $20.22 B |
| 04/09/2025 | $44.20 | $49.02 (10.9%) | $49.64 | $43.27 | 7.96 M | $21.45 B |
| 04/08/2025 | $47.22 | $44.66 (-5.42%) | $47.64 | $43.74 | 7.55 M | $19.54 B |
| 04/07/2025 | $45.73 | $46.74 (2.21%) | $48.89 | $44.32 | 7.77 M | $20.45 B |
| 04/04/2025 | $47.69 | $47.98 (0.61%) | $48.73 | $45.41 | 8.13 M | $21.00 B |
| 04/03/2025 | $51.73 | $49.18 (-4.93%) | $51.96 | $48.11 | 9.26 M | $21.52 B |
| 04/02/2025 | $53.13 | $54.46 (2.5%) | $54.88 | $53.12 | 3.83 M | $23.83 B |
| 04/01/2025 | $53.40 | $53.65 (0.47%) | $53.69 | $52.06 | 3.38 M | $23.48 B |
| 03/31/2025 | $52.58 | $53.35 (1.46%) | $53.61 | $52.09 | 4.93 M | $23.35 B |
| 03/28/2025 | $54.53 | $53.21 (-2.42%) | $54.83 | $52.85 | 4.88 M | $23.28 B |
| 03/27/2025 | $54.56 | $54.60 (0.07%) | $55.10 | $53.90 | 4.79 M | $23.89 B |
| 03/26/2025 | $55.43 | $55.41 (-0.04%) | $56.10 | $54.75 | 8.96 M | $24.25 B |
| 03/25/2025 | $54.92 | $56.26 (2.44%) | $56.64 | $54.13 | 13.75 M | $24.62 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.
