International Paper (IP) Historical Stock Data
39.13 ↓0.09 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IP is down -0.37% a day on average. There have been 12 days where International Paper closed green and 18 days where IP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 39.16 | 39.13 | ↓$0.03 (-0.08%) | 38.94 | 39.48 | 4.44M |
| 2025-12-03 | 38.20 | 39.22 | ↑$1.02 (2.67%) | 38.07 | 39.24 | 4.95M |
| 2025-12-02 | 38.68 | 37.85 | ↓$0.83 (-2.15%) | 37.40 | 38.69 | 6.19M |
| 2025-12-01 | 39.20 | 39.19 | ↓$0.01 (-0.03%) | 38.81 | 39.47 | 3.20M |
| 2025-11-28 | 39.14 | 39.48 | ↑$0.34 (0.87%) | 38.98 | 39.70 | 1.68M |
| 2025-11-26 | 39.03 | 39.36 | ↑$0.33 (0.85%) | 38.67 | 39.45 | 3.30M |
| 2025-11-25 | 37.89 | 39.13 | ↑$1.24 (3.27%) | 37.89 | 39.32 | 5.15M |
| 2025-11-24 | 38.30 | 37.59 | ↓$0.71 (-1.85%) | 37.55 | 38.50 | 8.74M |
| 2025-11-21 | 35.88 | 37.67 | ↑$1.79 (4.99%) | 35.82 | 38.10 | 5.53M |
| 2025-11-20 | 36.59 | 35.60 | ↓$0.99 (-2.71%) | 35.56 | 36.83 | 4.37M |
| 2025-11-19 | 36.87 | 36.39 | ↓$0.48 (-1.30%) | 35.98 | 37.10 | 4.07M |
| 2025-11-18 | 36.67 | 36.85 | ↑$0.18 (0.49%) | 36.51 | 37.56 | 5.34M |
| 2025-11-17 | 37.21 | 36.69 | ↓$0.52 (-1.40%) | 36.60 | 37.28 | 4.24M |
| 2025-11-14 | 37.11 | 37.35 | ↑$0.24 (0.65%) | 36.63 | 37.39 | 3.71M |
| 2025-11-13 | 38.38 | 37.89 | ↓$0.49 (-1.28%) | 37.78 | 38.98 | 4.02M |
| 2025-11-12 | 38.65 | 38.17 | ↓$0.48 (-1.24%) | 38.14 | 39.06 | 4.44M |
| 2025-11-11 | 38.19 | 38.50 | ↑$0.31 (0.81%) | 38.02 | 38.72 | 4.03M |
| 2025-11-10 | 38.10 | 37.93 | ↓$0.17 (-0.45%) | 37.03 | 38.16 | 5.07M |
| 2025-11-07 | 36.58 | 38.10 | ↑$1.52 (4.16%) | 36.37 | 38.18 | 6.33M |
| 2025-11-06 | 36.32 | 36.54 | ↑$0.22 (0.61%) | 35.79 | 36.60 | 5.05M |
| 2025-11-05 | 36.55 | 36.32 | ↓$0.23 (-0.63%) | 35.86 | 36.67 | 7.43M |
| 2025-11-04 | 36.58 | 36.56 | ↓$0.02 (-0.05%) | 36.30 | 36.84 | 7.11M |
| 2025-11-03 | 38.14 | 36.93 | ↓$1.21 (-3.17%) | 36.68 | 38.37 | 6.64M |
| 2025-10-31 | 38.34 | 38.64 | ↑$0.30 (0.78%) | 37.70 | 39.49 | 9.14M |
| 2025-10-30 | 42.68 | 38.63 | ↓$4.05 (-9.49%) | 37.75 | 43.03 | 16.29M |
| 2025-10-29 | 46.56 | 44.23 | ↓$2.33 (-5.00%) | 44.06 | 46.56 | 7.38M |
| 2025-10-28 | 48.05 | 47.13 | ↓$0.92 (-1.91%) | 47.02 | 48.19 | 4.44M |
| 2025-10-27 | 48.87 | 48.19 | ↓$0.68 (-1.39%) | 48.09 | 49.00 | 2.96M |
| 2025-10-24 | 49.56 | 48.87 | ↓$0.69 (-1.39%) | 48.54 | 49.69 | 3.86M |
| 2025-10-23 | 47.03 | 49.10 | ↑$2.07 (4.40%) | 46.94 | 49.30 | 3.84M |
Create an account or log in to view more rows.
$IP Dumping started...
Get out while you can...
$IP Who else bought the dip on Friday?
$IP great sale!!!! Buy buy buy
$IP trash
$IP beauty. Bag secured
$IP Not another do nothing day
$IP I gave in! Bought more 100 shares
$IP green is good
$IP who loaded up??
$IP C'mon
do a spike!!