International Paper (IP)

Historical Prices For International Paper (IP)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	47.35	47.70	46.83	47.35	2,158,864	47.35
4/24/2025	46.40	47.84	45.99	47.63	2,200,158	47.63
4/23/2025	47.59	48.33	46.39	46.75	3,641,662	46.75
4/22/2025	45.54	46.75	45.42	46.48	2,621,370	46.48
4/21/2025	45.83	46.26	44.63	45.06	2,016,193	45.06
4/17/2025	46.11	47.09	46.11	46.28	3,511,122	46.28
4/16/2025	46.60	47.09	45.93	46.30	2,845,733	46.30
4/15/2025	47.58	48.28	46.73	46.87	2,737,949	46.87
4/14/2025	48.18	48.28	46.65	47.58	3,560,605	47.58
4/11/2025	45.72	47.07	44.94	46.84	5,351,272	46.84
4/10/2025	47.92	48.11	45.27	46.20	5,000,597	46.20
4/09/2025	44.20	49.64	43.27	49.02	7,956,589	49.02
4/08/2025	47.22	47.64	43.74	44.66	7,550,767	44.66
4/07/2025	45.73	48.30	44.32	46.74	7,771,229	46.74
4/04/2025	47.69	48.73	45.41	47.98	8,130,129	47.98
4/03/2025	51.73	51.96	48.10	49.18	9,255,970	49.18
4/02/2025	53.13	54.88	53.12	54.46	3,831,198	54.46
4/01/2025	53.40	53.69	52.06	53.65	3,376,337	53.65
3/31/2025	52.58	53.61	52.09	53.35	4,930,513	53.35
3/28/2025	54.53	54.83	52.85	53.21	4,877,186	53.21
3/27/2025	54.56	55.09	53.90	54.60	4,790,930	54.60
3/26/2025	55.43	56.10	54.75	55.41	8,955,884	55.41
3/25/2025	54.92	56.64	54.13	56.26	13,744,974	56.26
3/24/2025	51.52	53.01	51.28	52.83	8,781,624	52.83
3/21/2025	51.70	51.88	50.63	51.39	14,551,647	51.39
3/20/2025	52.56	52.77	52.14	52.29	6,445,566	52.29
3/19/2025	51.89	53.13	51.88	52.62	6,938,954	52.62
3/18/2025	51.69	52.34	51.35	52.04	4,312,934	52.04
3/17/2025	51.54	52.49	51.44	51.58	4,531,240	51.58
3/14/2025	51.08	51.88	50.75	51.41	4,689,679	51.41
3/13/2025	51.94	51.94	49.61	50.38	5,736,531	50.38
3/12/2025	49.77	51.08	49.65	50.63	5,136,620	50.63
3/11/2025	49.50	50.27	49.16	49.38	6,403,501	49.38
3/10/2025	51.10	51.36	48.62	49.90	8,218,744	49.90
3/07/2025	51.69	52.55	50.83	52.30	5,517,926	52.30
3/06/2025	52.49	53.11	51.44	51.71	5,142,819	51.71
3/05/2025	52.43	53.15	52.00	52.51	7,901,436	52.51
3/04/2025	55.00	55.17	51.18	51.30	7,847,355	51.30
3/03/2025	56.34	57.07	55.22	55.31	6,774,177	55.31
2/28/2025	55.98	56.54	55.20	56.35	12,128,626	56.35
2/27/2025	56.00	56.57	55.74	56.25	6,102,620	56.25
2/26/2025	55.00	56.02	54.95	55.73	6,414,958	55.73
2/25/2025	55.25	55.57	54.51	55.30	6,793,058	55.30
2/24/2025	55.88	55.88	54.22	55.30	5,965,044	55.30
2/21/2025	55.80	56.31	54.91	55.56	5,739,813	55.10
2/20/2025	56.83	57.09	55.28	56.06	6,321,811	55.59
2/19/2025	56.77	57.50	56.58	57.15	6,764,234	56.67
2/18/2025	56.10	57.55	55.85	57.28	7,178,345	56.80
2/14/2025	55.83	56.55	55.56	56.12	7,666,294	55.65
2/13/2025	55.19	56.02	55.15	55.44	11,331,281	54.98
2/12/2025	54.95	55.14	54.15	54.63	8,667,135	54.17
2/11/2025	54.67	55.85	54.46	55.64	12,376,511	55.18
2/10/2025	56.00	56.05	54.34	54.81	15,645,088	54.35
2/07/2025	55.45	57.05	55.44	56.07	46,714,261	55.60
2/06/2025	54.24	55.90	54.22	55.74	35,554,514	55.28
2/05/2025	53.26	54.32	52.23	53.88	21,606,200	53.43
2/04/2025	55.50	55.53	53.76	53.89	58,184,380	53.44
2/03/2025	54.57	55.94	54.47	55.83	10,314,022	55.36
1/31/2025	56.15	58.11	55.34	55.63	36,747,931	55.17
1/30/2025	55.21	57.73	54.49	57.05	13,415,413	56.57
1/29/2025	58.20	58.98	57.71	57.98	11,311,591	57.50
1/28/2025	58.82	59.36	58.18	59.12	6,895,512	58.63
1/27/2025	59.46	60.14	58.72	59.29	9,148,501	58.80