International Paper (IP)

Historical Prices For International Paper (IP)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	49.00	49.73	48.80	49.68	3,450,461	49.68
8/28/2025	49.27	49.28	48.51	48.96	3,211,767	48.96
8/27/2025	48.77	48.83	48.09	48.37	2,035,216	48.37
8/26/2025	48.97	49.41	48.66	48.78	4,896,077	48.78
8/25/2025	48.79	49.54	48.79	49.39	3,943,448	49.39
8/22/2025	48.06	49.54	48.01	48.89	3,683,196	48.89
8/21/2025	47.05	48.28	47.05	48.03	4,807,857	48.03
8/20/2025	47.19	47.47	46.87	47.01	2,946,842	47.01
8/19/2025	47.03	47.34	46.49	47.32	4,071,240	47.32
8/18/2025	46.73	47.32	46.44	46.86	3,419,462	46.86
8/15/2025	47.56	47.56	46.51	46.60	3,522,582	46.60
8/14/2025	48.03	48.18	46.99	47.76	3,822,944	47.30
8/13/2025	48.54	48.81	48.07	48.64	3,674,841	48.17
8/12/2025	47.32	48.52	46.86	48.36	4,778,941	47.89
8/11/2025	47.68	47.78	46.57	47.16	3,116,204	46.70
8/08/2025	48.28	48.45	47.49	47.55	3,283,743	47.09
8/07/2025	46.91	48.21	46.71	48.04	3,359,141	47.57
8/06/2025	46.07	46.53	45.60	46.33	5,448,205	45.88
8/05/2025	45.58	46.39	45.13	46.11	4,334,728	45.66
8/04/2025	46.50	46.74	46.02	46.06	5,357,131	45.61
8/01/2025	45.87	46.50	44.92	46.41	10,779,220	45.96
7/31/2025	51.04	52.28	46.64	46.74	16,291,640	46.29
7/30/2025	53.72	54.63	53.38	53.63	5,326,125	53.11
7/29/2025	55.55	56.13	53.94	54.44	6,336,683	53.91
7/28/2025	55.49	56.00	55.34	55.50	4,358,085	54.96
7/25/2025	54.80	55.77	54.63	55.68	3,587,575	55.14
7/24/2025	54.10	55.33	54.00	54.80	6,130,585	54.27
7/23/2025	53.10	54.27	53.02	54.10	5,088,207	53.58
7/22/2025	51.49	52.66	51.24	52.65	4,117,460	52.14
7/21/2025	50.59	51.73	50.51	51.36	4,578,649	50.86
7/18/2025	51.13	51.13	50.06	50.35	2,959,693	49.86
7/17/2025	51.32	51.52	50.50	50.91	2,631,332	50.42
7/16/2025	51.05	51.60	50.17	51.29	3,350,090	50.79
7/15/2025	52.29	52.47	50.88	50.93	3,659,713	50.44
7/14/2025	52.25	52.27	51.68	52.12	3,149,488	51.61
7/11/2025	51.92	52.66	51.54	52.41	6,329,701	51.90
7/10/2025	51.55	52.85	51.35	52.41	4,097,868	51.90
7/09/2025	50.61	51.46	50.32	51.36	4,364,566	50.86
7/08/2025	50.03	51.25	49.83	50.60	3,880,973	50.11
7/07/2025	50.14	50.17	49.53	49.87	2,881,488	49.39
7/03/2025	50.11	50.65	50.00	50.43	2,049,934	49.94
7/02/2025	49.60	50.43	49.18	50.39	3,893,308	49.90
7/01/2025	47.10	49.79	47.09	49.45	4,782,208	48.97
6/30/2025	47.01	47.17	46.55	46.83	2,883,607	46.38
6/27/2025	46.69	47.98	46.66	47.37	4,305,540	46.91
6/26/2025	46.32	46.95	46.26	46.51	3,392,280	46.06
6/25/2025	46.94	47.00	46.15	46.40	3,625,051	45.95
6/24/2025	46.89	46.89	46.25	46.59	2,674,482	46.14
6/23/2025	45.58	46.15	44.75	46.09	3,364,853	45.64
6/20/2025	46.44	46.60	45.77	45.83	7,152,726	45.39
6/18/2025	46.05	46.44	45.71	46.12	3,557,232	45.67
6/17/2025	46.03	46.41	45.68	45.93	3,409,616	45.48
6/16/2025	46.50	47.02	46.22	46.58	2,613,666	46.13
6/13/2025	46.34	46.79	45.60	45.89	2,879,767	45.45
6/12/2025	46.69	47.19	46.34	47.15	2,746,619	46.69
6/11/2025	47.60	47.88	46.84	47.08	3,071,374	46.62
6/10/2025	48.05	48.24	47.30	47.62	3,225,451	47.16
6/09/2025	47.58	48.46	47.24	48.00	3,348,409	47.53
6/06/2025	47.92	47.99	47.22	47.35	2,936,366	46.89
6/05/2025	47.47	47.58	46.71	47.10	4,506,711	46.64
6/04/2025	47.98	48.18	47.20	47.29	3,830,942	46.83
6/03/2025	47.23	47.63	46.65	47.32	4,458,947	46.86
6/02/2025	47.68	47.77	46.43	47.20	5,150,317	46.74