International Paper (IP)

Historical Prices For International Paper (IP)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	47.62	48.21	47.33	47.81	6,991,579	47.81
5/29/2025	48.13	48.15	47.49	47.95	3,197,183	47.95
5/28/2025	48.45	48.69	47.70	47.72	3,442,535	47.72
5/27/2025	48.71	48.84	47.97	48.56	3,052,261	48.56
5/23/2025	47.37	47.96	47.34	47.67	2,695,759	47.67
5/22/2025	48.43	48.88	48.23	48.63	2,708,056	48.17
5/21/2025	49.56	49.88	48.58	48.66	4,803,189	48.20
5/20/2025	50.37	50.58	49.74	50.01	2,979,723	49.53
5/19/2025	49.47	50.73	49.34	50.49	3,951,316	50.01
5/16/2025	49.60	50.37	49.21	50.14	5,159,331	49.66
5/15/2025	49.85	50.12	49.37	49.57	6,673,457	49.10
5/14/2025	48.04	50.59	47.91	50.32	10,249,908	49.84
5/13/2025	48.05	48.42	47.51	48.00	5,177,323	47.54
5/12/2025	47.11	48.32	46.96	47.91	6,755,643	47.45
5/09/2025	44.41	44.49	43.50	44.27	4,475,695	43.85
5/08/2025	44.58	45.56	44.17	44.92	3,425,576	44.49
5/07/2025	44.80	45.02	43.74	44.02	4,343,672	43.60
5/06/2025	44.00	44.50	43.56	44.45	5,344,103	44.03
5/05/2025	44.55	45.07	43.81	44.27	6,756,836	43.85
5/02/2025	44.97	45.91	44.43	45.84	3,784,063	45.40
5/01/2025	45.00	45.19	43.79	43.89	6,194,144	43.47
4/30/2025	44.06	46.51	43.96	45.68	10,714,999	45.25
4/29/2025	47.55	48.29	47.17	47.63	4,030,464	47.18
4/28/2025	47.54	48.66	46.95	47.48	3,479,701	47.03
4/25/2025	47.35	47.70	46.83	47.35	2,158,865	46.90
4/24/2025	46.40	47.84	45.99	47.63	2,200,158	47.18
4/23/2025	47.59	48.33	46.39	46.75	3,641,662	46.30
4/22/2025	45.54	46.75	45.42	46.48	2,621,370	46.04
4/21/2025	45.83	46.26	44.63	45.06	2,016,193	44.63
4/17/2025	46.11	47.09	46.11	46.28	3,511,122	45.84
4/16/2025	46.60	47.09	45.93	46.30	2,845,733	45.86
4/15/2025	47.58	48.28	46.73	46.87	2,737,949	46.42
4/14/2025	48.18	48.28	46.65	47.58	3,560,605	47.13
4/11/2025	45.72	47.07	44.94	46.84	5,351,272	46.39
4/10/2025	47.92	48.11	45.27	46.20	5,000,597	45.76
4/09/2025	44.20	49.64	43.27	49.02	7,956,589	48.55
4/08/2025	47.22	47.64	43.74	44.66	7,550,767	44.23
4/07/2025	45.73	48.30	44.32	46.74	7,771,229	46.30
4/04/2025	47.69	48.73	45.41	47.98	8,130,129	47.52
4/03/2025	51.73	51.96	48.10	49.18	9,255,970	48.71
4/02/2025	53.13	54.88	53.12	54.46	3,831,198	53.94
4/01/2025	53.40	53.69	52.06	53.65	3,376,337	53.14
3/31/2025	52.58	53.61	52.09	53.35	4,930,513	52.84
3/28/2025	54.53	54.83	52.85	53.21	4,877,186	52.70
3/27/2025	54.56	55.09	53.90	54.60	4,790,930	54.08
3/26/2025	55.43	56.10	54.75	55.41	8,955,884	54.88
3/25/2025	54.92	56.64	54.13	56.26	13,744,974	55.72
3/24/2025	51.52	53.01	51.28	52.83	8,781,624	52.33
3/21/2025	51.70	51.88	50.63	51.39	14,551,647	50.90
3/20/2025	52.56	52.77	52.14	52.29	6,445,566	51.79
3/19/2025	51.89	53.13	51.88	52.62	6,938,954	52.12
3/18/2025	51.69	52.34	51.35	52.04	4,312,934	51.54
3/17/2025	51.54	52.49	51.44	51.58	4,531,240	51.09
3/14/2025	51.08	51.88	50.75	51.41	4,689,679	50.92
3/13/2025	51.94	51.94	49.61	50.38	5,736,531	49.90
3/12/2025	49.77	51.08	49.65	50.63	5,136,620	50.15
3/11/2025	49.50	50.27	49.16	49.38	6,403,501	48.91
3/10/2025	51.10	51.36	48.62	49.90	8,218,744	49.42
3/07/2025	51.69	52.55	50.83	52.30	5,517,926	51.80
3/06/2025	52.49	53.11	51.44	51.71	5,142,819	51.22
3/05/2025	52.43	53.15	52.00	52.51	7,901,436	52.01
3/04/2025	55.00	55.17	51.18	51.30	7,847,355	50.81
3/03/2025	56.34	57.07	55.22	55.31	6,774,177	54.78