International Paper (IP)

Historical Prices For International Paper (IP)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	38.20	39.24	38.07	39.22	4,949,223	39.22
12/02/2025	38.68	38.69	37.40	37.85	6,193,226	37.85
12/01/2025	39.20	39.47	38.81	39.19	3,201,125	39.19
11/28/2025	39.14	39.70	38.98	39.48	1,681,400	39.48
11/26/2025	39.03	39.45	38.66	39.36	3,301,279	39.36
11/25/2025	37.89	39.32	37.89	39.13	5,148,926	39.13
11/24/2025	38.30	38.50	37.55	37.59	8,727,571	37.59
11/21/2025	35.88	38.10	35.82	37.67	5,525,206	37.67
11/20/2025	36.59	36.83	35.56	35.60	4,366,471	35.60
11/19/2025	36.87	37.10	35.98	36.39	4,073,494	36.39
11/18/2025	36.67	37.55	36.51	36.85	5,337,377	36.85
11/17/2025	37.21	37.28	36.60	36.69	4,239,888	36.69
11/14/2025	37.11	37.39	36.63	37.35	3,707,781	37.35
11/13/2025	38.38	38.98	37.77	37.89	4,020,097	37.43
11/12/2025	38.65	39.06	38.14	38.17	4,444,234	37.70
11/11/2025	38.19	38.72	38.02	38.50	4,025,215	38.03
11/10/2025	38.10	38.16	37.03	37.93	5,066,882	37.47
11/07/2025	36.58	38.18	36.37	38.10	6,325,043	37.63
11/06/2025	36.32	36.60	35.79	36.54	5,052,227	36.09
11/05/2025	36.55	36.67	35.86	36.32	7,424,708	35.88
11/04/2025	36.58	36.85	36.30	36.56	7,130,186	36.11
11/03/2025	38.14	38.37	36.68	36.93	8,036,621	36.48
10/31/2025	38.34	39.49	37.70	38.64	10,404,421	38.17
10/30/2025	42.68	43.03	37.75	38.63	16,289,996	38.16
10/29/2025	46.56	46.56	44.06	44.23	7,382,648	43.69
10/28/2025	48.05	48.19	47.01	47.13	4,441,858	46.55
10/27/2025	48.87	49.00	48.09	48.19	3,734,524	47.60
10/24/2025	49.56	49.69	48.54	48.87	3,862,267	48.27
10/23/2025	47.03	49.30	46.94	49.10	4,571,504	48.50
10/22/2025	47.49	48.57	47.41	47.95	2,716,537	47.36
10/21/2025	47.82	48.64	47.29	47.68	3,301,136	47.10
10/20/2025	46.84	47.98	46.61	47.89	3,292,898	47.30
10/17/2025	47.17	47.38	46.24	46.58	4,808,051	46.01
10/16/2025	47.05	47.10	46.19	46.64	3,568,667	46.07
10/15/2025	46.74	47.10	46.46	46.94	3,900,161	46.37
10/14/2025	45.35	47.17	45.11	46.67	4,880,796	46.10
10/13/2025	45.90	46.38	45.07	45.65	4,240,253	45.09
10/10/2025	46.58	46.81	45.38	45.69	6,369,674	45.13
10/09/2025	46.88	47.08	46.16	46.42	3,206,558	45.85
10/08/2025	45.91	46.77	45.50	46.66	3,566,274	46.09
10/07/2025	46.13	46.62	45.51	45.94	3,875,329	45.38
10/06/2025	44.76	45.98	44.15	45.88	6,649,307	45.32
10/03/2025	46.69	47.33	46.69	47.17	2,766,504	46.59
10/02/2025	46.23	46.69	46.01	46.65	2,394,288	46.08
10/01/2025	46.42	47.00	45.94	46.25	4,362,237	45.68
9/30/2025	45.91	46.43	45.52	46.40	3,426,142	45.83
9/29/2025	45.52	46.10	45.16	46.08	4,175,110	45.52
9/26/2025	45.38	45.60	45.05	45.32	2,643,138	44.77
9/25/2025	45.93	46.05	45.28	45.32	2,389,962	44.77
9/24/2025	46.36	46.79	45.97	46.25	2,660,742	45.68
9/23/2025	46.29	46.84	46.11	46.37	2,117,100	45.80
9/22/2025	46.65	46.96	46.05	46.16	3,945,059	45.60
9/19/2025	46.62	46.83	45.91	46.43	9,209,783	45.86
9/18/2025	47.32	47.62	46.74	47.11	3,370,130	46.53
9/17/2025	46.41	47.78	46.39	46.94	4,793,633	46.37
9/16/2025	45.45	46.27	45.22	46.24	4,861,728	45.67
9/15/2025	46.28	46.39	45.36	45.57	3,748,290	45.01
9/12/2025	46.30	46.39	45.73	45.99	2,883,451	45.43
9/11/2025	46.23	46.63	45.90	46.53	3,447,325	45.96
9/10/2025	46.52	47.30	46.33	46.47	4,066,753	45.90
9/09/2025	47.53	47.68	46.44	46.88	3,242,930	46.31
9/08/2025	48.67	48.89	46.40	47.41	4,907,565	46.83
9/05/2025	48.42	48.97	47.91	48.69	2,605,844	48.09
9/04/2025	48.18	48.34	47.32	48.31	4,299,554	47.72