Get the Stockscreener App
44.27
1.45%
-0.65
After Hours:
44.27
Overview
News
Price History
Option Chain
Financials
Why IP Down?
Discussions
Forecast
Stock Split
Dividend History
International Paper Co Stock (IP) Price History
The historical daily chart and data for International Paper Co stock (IP), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $44.27.
- International Paper Co all-time high stock price is $66.94, occurred on January 29, 2018.
- The lowest International Paper Co stock price recorded was $26.50 on March 23, 2020. Since then, International Paper Co's stock price has risen over 67.06% to $44.27 now.
- The 52-week high stock price for IP is $60.36, representing a 36.35% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IP is $38.55, indicating a -12.93% decrease from the current share price, occurred on May 13, 2024.
- The closing price of International Paper Co (IP) stock in the beginning of 2024 was $46.80. The stock closed the year at $34.63, a loss of over -26.00% for the year.
The table below shows more information about IP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $44.49 | $43.50 | $0.995 | 4,475,407.0 | -1.45% |
| May 08, 2025 | $45.56 | $44.17 | $1.39 | 3,423,947.0 | +2.04% |
| May 07, 2025 | $45.02 | $43.74 | $1.28 | 4,343,407.0 | -0.97% |
| May 06, 2025 | $44.50 | $43.56 | $0.94 | 5,292,632.0 | +0.41% |
| May 05, 2025 | $45.07 | $43.81 | $1.26 | 6,755,470.0 | -3.42% |
| May 02, 2025 | $45.91 | $44.43 | $1.48 | 3,779,597.0 | +4.44% |
| May 01, 2025 | $45.19 | $43.79 | $1.40 | 6,193,451.0 | -3.92% |
| Apr 30, 2025 | $46.51 | $43.96 | $2.55 | 10,713,803.0 | -4.09% |
| Apr 29, 2025 | $48.29 | $47.17 | $1.12 | 4,029,250.0 | +0.32% |
| Apr 28, 2025 | $48.66 | $46.95 | $1.71 | 3,479,218.0 | +0.27% |
| Apr 25, 2025 | $47.70 | $46.83 | $0.865 | 2,156,311.0 | -0.59% |
| Apr 24, 2025 | $47.84 | $45.99 | $1.85 | 2,198,252.0 | +1.88% |
| Apr 23, 2025 | $48.33 | $46.39 | $1.94 | 3,639,783.0 | +0.58% |
| Apr 22, 2025 | $46.75 | $45.42 | $1.33 | 2,618,606.0 | +3.15% |
| Apr 21, 2025 | $46.26 | $44.62 | $1.63 | 2,015,401.0 | -2.64% |
| Apr 17, 2025 | $47.09 | $46.11 | $0.975 | 3,510,933.0 | -0.04% |
| Apr 16, 2025 | $47.09 | $45.93 | $1.16 | 2,839,513.0 | -1.22% |
| Apr 15, 2025 | $48.28 | $46.73 | $1.55 | 2,735,260.0 | -1.49% |
| Apr 14, 2025 | $48.28 | $46.65 | $1.63 | 3,558,220.0 | +1.58% |
| Apr 11, 2025 | $47.07 | $44.94 | $2.13 | 5,351,204.0 | +1.39% |
International Paper Co Stock (IP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of International Paper Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of International Paper Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
International Paper Co Stock (IP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.91 | $43.50 | $2.41 | 38,739,318.0 | -3.09% |
| Apr, 2025 | $54.88 | $43.27 | $11.61 | 101,698,962.0 | -14.38% |
| Mar, 2025 | $57.07 | $48.62 | $8.45 | 133,901,375.0 | -5.32% |
| Feb, 2025 | $57.55 | $52.23 | $5.31 | 247,901,437.0 | +1.29% |
| Jan, 2025 | $60.15 | $52.68 | $7.47 | 141,612,938.0 | +3.36% |
International Paper Co Stock (IP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.90 | $53.05 | $5.85 | 57,611,860.0 | -8.81% |
| Nov, 2024 | $60.36 | $54.70 | $5.66 | 95,502,712.0 | +5.92% |
| Oct, 2024 | $56.26 | $45.73 | $10.53 | 107,598,680.0 | +13.69% |
| Sep, 2024 | $50.68 | $46.32 | $4.36 | 68,838,155.0 | +0.89% |
| Aug, 2024 | $49.24 | $43.72 | $5.52 | 81,680,328.0 | +4.17% |
| Jul, 2024 | $47.30 | $42.26 | $5.04 | 127,419,940.0 | +7.72% |
| Jun, 2024 | $47.40 | $41.50 | $5.90 | 125,410,675.0 | -4.30% |
| May, 2024 | $46.09 | $34.54 | $11.55 | 164,178,127.0 | +29.05% |
| Apr, 2024 | $39.69 | $33.16 | $6.53 | 138,916,676.0 | -10.46% |
| Mar, 2024 | $41.28 | $34.90 | $6.38 | 124,495,890.0 | +10.35% |
| Feb, 2024 | $37.19 | $32.70 | $4.49 | 87,106,028.0 | -1.31% |
| Jan, 2024 | $38.15 | $35.40 | $2.75 | 63,604,333.0 | -0.89% |
International Paper Co Stock (IP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.21 | $35.71 | $2.50 | 58,508,097.0 | -2.14% |
| Nov, 2023 | $37.02 | $31.77 | $5.26 | 69,998,701.0 | +9.52% |
| Oct, 2023 | $35.86 | $32.32 | $3.54 | 64,994,258.0 | -4.91% |
| Sep, 2023 | $35.85 | $33.30 | $2.55 | 59,871,578.0 | +1.58% |
| Aug, 2023 | $37.20 | $33.57 | $3.63 | 55,796,724.0 | -3.16% |
| Jul, 2023 | $36.26 | $30.78 | $5.48 | 69,666,432.0 | +13.36% |
| Jun, 2023 | $32.40 | $29.00 | $3.39 | 75,656,795.0 | +8.05% |
| May, 2023 | $33.80 | $29.41 | $4.39 | 67,118,207.0 | -11.08% |
| Apr, 2023 | $37.03 | $32.40 | $4.63 | 50,827,389.0 | -8.18% |
| Mar, 2023 | $38.00 | $33.42 | $4.58 | 71,206,933.0 | -0.91% |
| Feb, 2023 | $41.87 | $35.81 | $6.05 | 61,066,743.0 | -12.98% |
| Jan, 2023 | $41.89 | $34.71 | $7.18 | 66,611,763.0 | +20.76% |
0.48%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):