-
5 DAY PERFORMANCE
+1.22% -
1 MONTH PERFORMANCE
+1.13% -
3 MONTH PERFORMANCE
+13.65% -
6 MONTH PERFORMANCE
+25.68% -
YEAR-TO-DATE PERFORMANCE
+35.66% -
1 YEAR PERFORMANCE
+38.73%
International Paper Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $49.00 | $49.04 (0.08%) | $49.24 | $48.83 | 2.70 M | $17.03 B |
| 09/26/2024 | $48.55 | $49.05 (1.03%) | $49.09 | $48.40 | 3.55 M | $17.04 B |
| 09/25/2024 | $48.31 | $48.09 (-0.46%) | $48.40 | $47.98 | 2.45 M | $16.70 B |
| 09/24/2024 | $48.30 | $48.64 (0.7%) | $48.82 | $48.30 | 2.48 M | $16.89 B |
| 09/23/2024 | $48.71 | $48.45 (-0.53%) | $48.83 | $47.94 | 4.01 M | $16.83 B |
| 09/20/2024 | $49.72 | $48.71 (-2.03%) | $50.00 | $48.65 | 4.93 M | $16.92 B |
| 09/19/2024 | $50.38 | $49.98 (-0.79%) | $50.68 | $49.89 | 3.59 M | $17.36 B |
| 09/18/2024 | $49.90 | $49.54 (-0.72%) | $50.45 | $49.52 | 2.73 M | $17.21 B |
| 09/17/2024 | $49.96 | $49.49 (-0.94%) | $50.55 | $49.25 | 5.00 M | $17.19 B |
| 09/16/2024 | $49.48 | $49.83 (0.71%) | $50.17 | $48.88 | 5.85 M | $17.31 B |
| 09/13/2024 | $48.31 | $48.70 (0.81%) | $49.39 | $48.25 | 3.99 M | $16.91 B |
| 09/12/2024 | $47.31 | $47.94 (1.33%) | $48.04 | $47.15 | 3.47 M | $16.65 B |
| 09/11/2024 | $46.76 | $47.13 (0.79%) | $47.19 | $46.32 | 3.77 M | $16.37 B |
| 09/10/2024 | $47.61 | $47.06 (-1.16%) | $47.61 | $46.97 | 2.60 M | $16.34 B |
| 09/09/2024 | $47.06 | $47.61 (1.17%) | $47.90 | $46.77 | 3.24 M | $16.53 B |
| 09/06/2024 | $47.30 | $47.11 (-0.4%) | $47.82 | $46.75 | 3.59 M | $16.36 B |
| 09/05/2024 | $47.60 | $47.52 (-0.17%) | $47.68 | $46.84 | 3.16 M | $16.50 B |
| 09/04/2024 | $47.57 | $47.31 (-0.55%) | $47.73 | $47.09 | 3.10 M | $16.43 B |
| 09/03/2024 | $47.93 | $47.77 (-0.33%) | $48.47 | $47.70 | 2.94 M | $16.59 B |
| 08/30/2024 | $47.90 | $48.42 (1.09%) | $48.45 | $47.52 | 4.19 M | $16.82 B |
| 08/29/2024 | $48.75 | $48.11 (-1.31%) | $48.75 | $47.91 | 2.20 M | $16.71 B |
| 08/28/2024 | $48.94 | $48.49 (-0.92%) | $49.16 | $48.40 | 2.60 M | $16.84 B |
| 08/27/2024 | $48.49 | $48.99 (1.03%) | $49.02 | $48.34 | 4.55 M | $17.01 B |
| 08/26/2024 | $48.98 | $48.66 (-0.65%) | $49.24 | $48.59 | 5.21 M | $16.90 B |
| 08/23/2024 | $48.20 | $48.90 (1.45%) | $49.04 | $48.07 | 3.08 M | $16.98 B |
| 08/22/2024 | $48.25 | $47.96 (-0.6%) | $48.30 | $47.83 | 2.20 M | $16.66 B |
| 08/21/2024 | $47.93 | $48.20 (0.56%) | $48.22 | $47.49 | 2.37 M | $16.74 B |
| 08/20/2024 | $47.60 | $47.45 (-0.32%) | $47.77 | $47.20 | 3.58 M | $16.48 B |
| 08/19/2024 | $47.08 | $47.63 (1.17%) | $47.70 | $46.85 | 5.30 M | $16.54 B |
| 08/16/2024 | $46.46 | $47.08 (1.33%) | $47.22 | $46.14 | 4.17 M | $16.35 B |
| 08/15/2024 | $46.10 | $46.88 (1.69%) | $47.16 | $46.04 | 7.45 M | $16.28 B |
| 08/14/2024 | $45.83 | $46.12 (0.63%) | $46.66 | $45.26 | 5.18 M | $16.02 B |
| 08/13/2024 | $44.60 | $45.23 (1.41%) | $45.39 | $44.44 | 3.21 M | $15.71 B |
| 08/12/2024 | $44.69 | $44.51 (-0.4%) | $44.78 | $44.34 | 2.05 M | $15.46 B |
| 08/09/2024 | $44.80 | $44.35 (-1%) | $44.86 | $44.10 | 2.21 M | $15.40 B |
| 08/08/2024 | $44.48 | $44.85 (0.83%) | $45.20 | $44.34 | 2.70 M | $15.58 B |
| 08/07/2024 | $45.04 | $44.28 (-1.69%) | $45.37 | $44.21 | 5.15 M | $15.38 B |
| 08/06/2024 | $43.78 | $45.03 (2.86%) | $45.48 | $43.72 | 4.07 M | $15.64 B |
| 08/05/2024 | $44.00 | $44.43 (0.98%) | $44.46 | $43.74 | 5.69 M | $15.43 B |
| 08/02/2024 | $45.48 | $45.94 (1.01%) | $46.00 | $44.92 | 6.45 M | $15.95 B |
| 08/01/2024 | $46.39 | $46.63 (0.52%) | $46.65 | $45.98 | 3.78 M | $16.19 B |
| 07/31/2024 | $46.03 | $46.48 (0.98%) | $46.72 | $45.76 | 6.27 M | $16.14 B |
| 07/30/2024 | $46.53 | $45.92 (-1.31%) | $46.58 | $44.25 | 3.67 M | $15.95 B |
| 07/29/2024 | $46.89 | $46.64 (-0.53%) | $46.92 | $46.20 | 3.11 M | $16.20 B |
| 07/26/2024 | $46.75 | $46.92 (0.36%) | $47.30 | $46.33 | 5.54 M | $16.30 B |
| 07/25/2024 | $44.65 | $46.22 (3.52%) | $46.50 | $44.52 | 12.61 M | $16.05 B |
| 07/24/2024 | $45.54 | $46.28 (1.62%) | $47.30 | $44.97 | 15.25 M | $16.07 B |
| 07/23/2024 | $46.09 | $45.92 (-0.37%) | $46.18 | $45.52 | 5.52 M | $15.95 B |
| 07/22/2024 | $45.90 | $46.49 (1.29%) | $46.68 | $45.76 | 6.37 M | $16.40 B |
| 07/19/2024 | $45.70 | $45.72 (0.04%) | $46.04 | $45.49 | 4.22 M | $15.85 B |
| 07/18/2024 | $45.79 | $45.87 (0.17%) | $46.22 | $45.49 | 4.43 M | $15.90 B |
| 07/17/2024 | $45.30 | $45.75 (0.99%) | $46.11 | $45.15 | 7.11 M | $15.86 B |
| 07/16/2024 | $44.16 | $45.51 (3.06%) | $45.58 | $44.04 | 5.72 M | $15.78 B |
| 07/15/2024 | $43.68 | $44.14 (1.05%) | $44.26 | $43.44 | 4.81 M | $15.30 B |
| 07/12/2024 | $43.08 | $43.63 (1.28%) | $43.82 | $42.73 | 3.59 M | $15.13 B |
| 07/11/2024 | $42.79 | $42.91 (0.28%) | $43.09 | $42.35 | 4.21 M | $14.88 B |
| 07/10/2024 | $42.66 | $42.70 (0.09%) | $42.80 | $42.27 | 4.19 M | $14.80 B |
| 07/09/2024 | $43.00 | $42.55 (-1.05%) | $43.03 | $42.38 | 4.31 M | $14.75 B |
| 07/08/2024 | $42.64 | $43.17 (1.24%) | $43.20 | $42.26 | 4.36 M | $14.97 B |
| 07/05/2024 | $43.48 | $42.82 (-1.52%) | $43.51 | $42.49 | 5.52 M | $14.85 B |
| 07/03/2024 | $43.60 | $43.54 (-0.14%) | $43.95 | $43.31 | 3.21 M | $15.10 B |
| 07/02/2024 | $42.94 | $43.50 (1.3%) | $43.53 | $42.65 | 11.30 M | $15.08 B |
| 07/01/2024 | $43.14 | $43.34 (0.46%) | $43.48 | $42.70 | 6.22 M | $15.03 B |
| 06/28/2024 | $42.51 | $43.15 (1.51%) | $43.45 | $42.48 | 11.24 M | $14.96 B |