NYSE - Delayed Quote
USD
International Paper Company (IP)
37.24
+0.80
(+2.20%)
At close: September 4 at 4:00:03 PM EDT
36.18
-1.06
(-2.85%)
After hours: 8:00:00 PM EDT
Trade IP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
36.39
37.76
36.36
37.24
37.24
3,906,500
Sep 3, 2026
36.66
37.18
35.52
36.44
36.44
4,256,200
Sep 2, 2026
36.70
37.38
36.13
36.30
36.30
4,995,900
Sep 1, 2026
37.70
37.90
36.26
36.46
36.46
6,522,000
Aug 31, 2026
39.07
39.20
37.80
37.93
37.93
4,882,500
Aug 28, 2026
40.17
40.32
39.14
39.31
39.31
3,520,300
Aug 27, 2026
40.71
41.19
39.82
39.88
39.88
4,009,000
Aug 26, 2026
40.92
41.83
40.73
41.39
41.39
3,370,400
Aug 25, 2026
41.17
41.25
40.50
40.99
40.99
3,658,100
Aug 24, 2026
41.75
42.21
40.87
41.04
41.04
3,630,300
Aug 21, 2026
41.11
41.70
40.43
41.49
41.49
3,123,600
Aug 20, 2026
40.39
41.23
39.99
40.36
40.36
2,880,900
Aug 19, 2026
40.65
41.65
40.48
41.06
41.06
3,087,200
Aug 18, 2026
40.13
40.58
39.99
40.05
40.05
3,435,400
Aug 17, 2026
40.31
40.54
39.92
40.26
40.26
2,823,300
Aug 14, 2026
0.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
40.71
41.07
40.44
40.74
40.74
2,961,500
Aug 13, 2026
41.50
41.73
40.85
41.12
40.66
3,838,000
Aug 12, 2026
42.11
42.11
40.71
41.14
40.68
4,992,100
Aug 11, 2026
41.06
41.97
40.86
41.80
41.33
3,425,900
Aug 10, 2026
41.29
41.50
40.99
41.34
40.87
2,561,100
Aug 7, 2026
40.33
41.88
40.03
41.58
41.11
3,594,000
Aug 6, 2026
42.04
42.04
40.46
40.53
40.07
3,603,300
Aug 5, 2026
41.51
42.87
41.51
42.25
41.77
5,300,000
Aug 4, 2026
41.67
42.54
41.43
42.31
41.83
4,351,400
Aug 3, 2026
41.73
42.15
41.12
41.45
40.98
4,307,300
Jul 31, 2026
43.98
43.99
40.79
40.83
40.37
7,396,500
Jul 30, 2026
44.02
44.02
42.04
43.15
42.66
7,357,700
Jul 29, 2026
42.95
43.62
42.44
42.64
42.16
5,701,200
Jul 28, 2026
43.57
44.82
43.35
44.09
43.59
7,243,200
Jul 27, 2026
42.75
43.43
41.99
42.41
41.93
7,139,500
Jul 24, 2026
37.75
42.32
37.71
42.16
41.69
11,975,300
Jul 23, 2026
37.71
38.73
37.40
37.91
37.48
4,465,600
Jul 22, 2026
36.42
38.20
36.40
38.09
37.66
5,016,300
Jul 21, 2026
36.71
36.85
35.95
36.35
35.94
5,997,500
Jul 20, 2026
37.79
37.82
36.22
36.25
35.84
5,820,500
Jul 17, 2026
38.24
38.82
37.12
37.56
37.14
3,726,400
Jul 16, 2026
36.87
37.92
36.72
37.87
37.44
4,485,100
Jul 15, 2026
37.00
37.56
36.64
36.74
36.33
5,839,600
Jul 14, 2026
36.87
37.06
35.87
36.50
36.09
5,414,300
Jul 13, 2026
38.36
38.60
36.81
37.00
36.58
6,606,000
Jul 10, 2026
37.62
38.60
37.28
37.93
37.50
5,040,900
Jul 9, 2026
37.22
37.63
36.63
37.18
36.76
5,757,400
Jul 8, 2026
37.51
37.51
35.99
36.67
36.26
4,868,600
Jul 7, 2026
38.83
38.91
37.85
37.92
37.49
4,642,700
Jul 6, 2026
38.33
38.82
38.06
38.58
38.15
4,139,000
Jul 2, 2026
38.38
38.91
37.75
38.79
38.35
3,340,200
Jul 1, 2026
38.02
39.03
37.89
38.34
37.91
4,196,700
Jun 30, 2026
37.96
38.25
37.56
38.10
37.67
4,785,000
Jun 29, 2026
38.24
38.38
37.42
38.23
37.80
4,768,100
Jun 26, 2026
38.62
39.06
38.43
38.76
38.32
4,950,100
Jun 25, 2026
38.80
39.82
38.40
39.02
38.58
6,966,300
Jun 24, 2026
37.06
38.67
36.83
38.30
37.87
6,007,900
Jun 23, 2026
36.25
37.21
36.12
36.56
36.15
4,954,700
Jun 22, 2026
37.16
37.74
36.86
36.89
36.47
8,202,800
Jun 18, 2026
36.36
37.83
36.36
36.82
36.41
11,515,900
Jun 17, 2026
36.08
37.31
35.85
36.16
35.75
6,902,800
Jun 16, 2026
36.52
37.15
35.92
36.15
35.74
5,301,800
Jun 15, 2026
37.08
37.81
36.32
36.39
35.98
7,483,300
Jun 12, 2026
35.44
36.22
34.64
36.15
35.74
9,354,600
Jun 11, 2026
31.81
35.23
31.81
34.95
34.56
9,754,100
Jun 10, 2026
33.85
34.02
31.78
31.85
31.49
6,302,900
Jun 9, 2026
33.17
34.13
32.79
34.12
33.74
5,656,600
Jun 8, 2026
33.25
33.43
32.66
32.86
32.49
3,924,500
Jun 5, 2026
33.54
34.29
33.17
33.61
33.23
5,145,100
Jun 4, 2026
34.05
34.53
33.39
33.88
33.50
5,366,600
Jun 3, 2026
33.42
33.86
33.08
33.40
33.02
5,033,500
Jun 2, 2026
33.39
34.27
33.22
33.83
33.45
5,582,700
Jun 1, 2026
32.94
33.83
32.32
33.69
33.31
6,007,900
May 29, 2026
32.94
33.83
32.67
33.47
33.09
8,823,900
May 28, 2026
32.00
33.47
31.60
33.32
32.94
4,939,900
May 27, 2026
32.32
32.74
31.99
32.42
32.05
4,588,500
May 26, 2026
31.69
32.10
31.54
31.96
31.60
4,954,100
May 22, 2026
0.463
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
31.19
31.49
30.94
31.29
30.94
6,173,600
May 21, 2026
30.56
32.00
30.18
31.50
30.69
6,170,900
May 20, 2026
29.55
30.90
29.26
30.88
30.08
6,553,000
May 19, 2026
30.25
30.35
29.36
29.38
28.62
5,017,800
May 18, 2026
30.45
31.09
30.33
30.40
29.62
5,747,000
May 15, 2026
31.26
31.51
30.13
30.26
29.48
6,549,200
May 14, 2026
32.35
32.37
31.53
31.60
30.78
6,713,300
May 13, 2026
32.76
33.27
31.94
31.98
31.16
5,726,900
May 12, 2026
32.77
33.16
32.14
32.87
32.02
5,469,700
May 11, 2026
33.01
33.01
32.45
32.47
31.63
4,692,300
May 8, 2026
33.24
33.41
32.72
33.03
32.18
4,919,300
May 7, 2026
33.72
34.12
33.03
33.08
32.23
6,412,900
May 6, 2026
32.82
33.77
32.61
33.52
32.66
9,519,400
May 5, 2026
31.58
32.25
31.16
31.86
31.04
7,691,000
May 4, 2026
32.42
33.10
31.13
31.20
30.40
7,544,600
May 1, 2026
30.72
32.12
30.17
31.76
30.94
13,283,900
Apr 30, 2026
31.59
32.00
29.45
30.42
29.64
18,060,500
Apr 29, 2026
33.85
34.12
33.30
33.58
32.71
8,275,700
Apr 28, 2026
32.91
34.25
32.37
34.02
33.14
8,236,900
Apr 27, 2026
32.59
33.28
32.13
32.65
31.81
9,654,800
Apr 24, 2026
33.38
33.59
32.53
32.65
31.81
7,838,300
Apr 23, 2026
33.45
34.08
33.32
33.54
32.67
10,062,800
Apr 22, 2026
35.91
35.93
32.92
33.33
32.47
8,044,800
Apr 21, 2026
37.01
37.20
35.24
35.44
34.53
4,266,800
Apr 20, 2026
37.18
37.57
36.76
36.89
35.94
6,230,400
Apr 17, 2026
36.82
38.06
36.66
37.13
36.17
6,012,800
Apr 16, 2026
36.46
36.84
36.16
36.19
35.26
5,691,900
Apr 15, 2026
36.56
36.87
36.25
36.51
35.57
3,628,100
Apr 14, 2026
36.82
37.05
36.35
36.54
35.60
4,636,200
Apr 13, 2026
36.28
36.71
35.62
36.65
35.70
6,370,800
Apr 10, 2026
36.98
37.34
36.43
36.50
35.56
4,255,800
Apr 9, 2026
36.52
37.21
36.27
36.78
35.83
6,499,800
Apr 8, 2026
36.79
37.08
36.32
37.07
36.11
9,717,900
Apr 7, 2026
34.68
34.71
34.19
34.54
33.65
5,516,200
Apr 6, 2026
34.47
35.40
34.47
34.93
34.03
8,068,300
Apr 2, 2026
34.65
35.40
33.88
34.79
33.89
7,663,700
Apr 1, 2026
36.00
36.48
35.34
35.66
34.74
6,189,100
Mar 31, 2026
35.62
35.91
34.80
35.70
34.78
12,072,900
Mar 30, 2026
35.50
35.79
34.93
35.00
34.10
5,742,800
Mar 27, 2026
35.82
36.45
35.42
35.45
34.54
5,538,800
Mar 26, 2026
36.10
37.00
35.77
36.15
35.22
6,496,400
Mar 25, 2026
36.67
36.95
35.76
36.47
35.53
5,871,100
Mar 24, 2026
35.03
36.79
35.03
36.14
35.21
8,415,600
Mar 23, 2026
34.63
36.28
34.26
35.56
34.64
9,053,200
Mar 20, 2026
34.07
34.35
33.57
33.76
32.89
12,468,800
Mar 19, 2026
35.07
35.19
33.65
34.00
33.12
9,732,100
Mar 18, 2026
36.79
36.99
35.81
35.90
34.97
5,222,900
Mar 17, 2026
38.14
38.43
37.38
37.39
36.43
3,547,000
Mar 16, 2026
37.65
37.95
37.11
37.54
36.57
4,220,900
Mar 13, 2026
36.62
38.29
36.62
37.25
36.29
8,716,000
Mar 12, 2026
38.25
38.65
35.45
35.65
34.73
6,258,300
Mar 11, 2026
39.15
39.33
38.45
38.66
37.66
3,164,500
Mar 10, 2026
38.39
39.82
37.79
39.09
38.08
5,447,100
Mar 9, 2026
38.77
38.83
37.02
38.39
37.40
10,302,600
Mar 6, 2026
40.69
40.84
39.22
39.53
38.51
5,954,300
Mar 5, 2026
42.21
42.66
40.86
41.31
40.24
4,333,400
Mar 4, 2026
41.82
43.06
41.27
42.58
41.48
5,250,600
Mar 3, 2026
41.80
42.34
40.68
42.05
40.97
4,249,600
Mar 2, 2026
42.58
43.00
41.82
42.89
41.78
4,169,600
Feb 27, 2026
42.46
43.77
42.16
43.55
42.43
6,097,200
Feb 26, 2026
43.18
43.66
42.09
43.13
42.02
6,846,500
Feb 25, 2026
44.04
44.25
41.84
43.66
42.53
8,754,000
Feb 24, 2026
44.08
45.16
43.95
44.02
42.88
5,571,700
Feb 23, 2026
0.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
43.26
44.66
42.65
44.41
43.26
8,255,900
Feb 20, 2026
46.85
47.80
46.39
46.87
45.21
5,918,200
Feb 19, 2026
48.55
48.72
46.70
46.86
45.20
7,065,800
Feb 18, 2026
49.02
49.61
48.45
48.48
46.76
4,923,900
Feb 17, 2026
48.90
49.39
47.81
49.05
47.31
5,012,800
Feb 13, 2026
49.13
49.58
48.60
49.10
47.36
3,958,700
Feb 12, 2026
49.19
50.25
48.65
49.17
47.43
8,222,000
Feb 11, 2026
48.55
49.32
48.17
49.19
47.45
6,521,600
Feb 10, 2026
47.64
48.13
47.07
48.00
46.30
7,603,400
Feb 9, 2026
46.24
47.84
45.48
47.50
45.82
8,733,600
Feb 6, 2026
44.81
46.99
44.50
46.58
44.93
7,547,600
Feb 5, 2026
44.26
44.58
43.29
44.37
42.80
11,033,300
Feb 4, 2026
42.09
45.26
42.03
44.69
43.11
14,746,000
Feb 3, 2026
40.98
42.98
40.71
42.06
40.57
10,689,000
Feb 2, 2026
39.86
41.26
39.59
40.69
39.25
7,954,800
Jan 30, 2026
38.61
40.65
38.61
40.32
38.89
10,161,500
Jan 29, 2026
41.86
42.55
37.45
39.00
37.62
19,153,200
Jan 28, 2026
42.25
42.62
41.34
41.49
40.02
14,320,300
Jan 27, 2026
42.90
43.02
42.14
42.20
40.71
6,279,000
Jan 26, 2026
43.40
43.68
42.56
43.00
41.48
7,300,500
Jan 23, 2026
41.62
43.57
41.33
43.04
41.52
15,894,100
Jan 22, 2026
43.01
43.15
41.76
41.84
40.36
9,120,300
Jan 21, 2026
42.09
43.24
41.87
42.79
41.27
7,011,800
Jan 20, 2026
42.56
42.75
41.50
41.66
40.18
7,093,700
Jan 16, 2026
43.30
43.54
42.88
43.35
41.81
3,917,200
Jan 15, 2026
42.85
43.84
42.58
43.66
42.11
5,127,000
Jan 14, 2026
43.02
43.49
42.32
42.84
41.32
5,017,100
Jan 13, 2026
42.46
42.83
42.24
42.56
41.05
3,899,000
Jan 12, 2026
42.71
43.02
42.17
42.36
40.86
4,108,900
Jan 9, 2026
42.43
43.41
41.63
43.34
41.81
4,422,900
Jan 8, 2026
39.64
42.45
39.45
42.08
40.59
5,771,700
Jan 7, 2026
41.32
41.59
39.47
39.56
38.16
5,951,900
Jan 6, 2026
40.44
41.54
40.19
41.00
39.55
5,768,500
Jan 5, 2026
40.23
40.85
39.92
40.52
39.08
5,704,200
Jan 2, 2026
39.52
40.49
39.09
40.25
38.82
3,448,400
Dec 31, 2025
39.62
39.83
39.38
39.39
37.99
2,524,500
Dec 30, 2025
39.72
39.93
39.62
39.73
38.32
2,071,100
Dec 29, 2025
39.80
39.90
39.49
39.86
38.45
2,938,800
Dec 26, 2025
39.41
39.91
39.26
39.89
38.48
2,502,200
Dec 24, 2025
39.31
39.44
39.03
39.37
37.98
1,064,300
Dec 23, 2025
39.41
39.61
38.99
39.46
38.06
3,319,600
Dec 22, 2025
38.28
39.29
38.15
39.29
37.90
4,492,800
Dec 19, 2025
38.45
38.55
38.03
38.24
36.89
9,265,500
Dec 18, 2025
38.98
39.24
38.36
38.60
37.23
3,485,700
Dec 17, 2025
38.41
39.10
38.24
38.69
37.32
3,495,700
Dec 16, 2025
38.73
38.98
38.42
38.61
37.24
3,918,100
Dec 15, 2025
38.80
38.88
38.40
38.60
37.23
4,468,100
Dec 12, 2025
39.23
39.23
38.41
38.54
37.18
8,580,500
Dec 11, 2025
39.22
39.81
39.00
39.05
37.67
6,118,500
Dec 10, 2025
37.81
39.20
37.47
39.12
37.73
6,782,400
Dec 9, 2025
38.27
38.53
37.54
37.58
36.25
4,599,600
Dec 8, 2025
38.92
39.08
38.37
38.51
37.15
3,716,000
Dec 5, 2025
38.95
39.66
38.68
39.06
37.68
3,397,200
Dec 4, 2025
39.16
39.48
38.94
39.13
37.74
4,444,700
Dec 3, 2025
38.20
39.24
38.07
39.22
37.83
4,949,200
Dec 2, 2025
38.68
38.69
37.40
37.85
36.51
6,193,200
Dec 1, 2025
39.20
39.47
38.81
39.19
37.80
3,201,100
Nov 28, 2025
39.14
39.70
38.98
39.48
38.08
1,681,400
Nov 26, 2025
39.03
39.45
38.67
39.36
37.97
3,301,200
Nov 25, 2025
37.89
39.32
37.89
39.13
37.74
5,149,300
Nov 24, 2025
38.30
38.50
37.55
37.59
36.26
8,743,400
Nov 21, 2025
35.88
38.10
35.82
37.67
36.34
5,525,200
Nov 20, 2025
36.59
36.83
35.56
35.60
34.34
4,366,500
Nov 19, 2025
36.87
37.10
35.98
36.39
35.10
4,073,500
Nov 18, 2025
36.67
37.56
36.51
36.85
35.54
5,337,400
Nov 17, 2025
37.21
37.28
36.60
36.69
35.39
4,239,900
Nov 14, 2025
0.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
37.11
37.39
36.63
37.35
36.03
3,707,600
Nov 13, 2025
38.38
38.98
37.78
37.89
36.10
4,020,800
Nov 12, 2025
38.65
39.06
38.14
38.17
36.37
4,444,200
Nov 11, 2025
38.19
38.72
38.02
38.50
36.68
4,025,200
Nov 10, 2025
38.10
38.16
37.03
37.93
36.14
5,066,900
Nov 7, 2025
36.58
38.18
36.37
38.10
36.30
6,324,900
Nov 6, 2025
36.32
36.60
35.79
36.54
34.82
5,052,200
Nov 5, 2025
36.55
36.67
35.86
36.32
34.61
7,425,400
Nov 4, 2025
36.58
36.86
36.30
36.56
34.83
7,133,400
Nov 3, 2025
38.14
38.37
36.68
36.93
35.19
8,036,600
Oct 31, 2025
38.34
39.49
37.70
38.64
36.82
10,404,100
Oct 30, 2025
42.68
43.03
37.75
38.63
36.81
16,290,200
Oct 29, 2025
46.56
46.56
44.06
44.23
42.14
7,383,200
Oct 28, 2025
48.05
48.19
47.01
47.13
44.91
4,441,800
Oct 27, 2025
48.87
49.00
48.09
48.19
45.92
3,734,100
Oct 24, 2025
49.56
49.69
48.54
48.87
46.56
3,862,300
Oct 23, 2025
47.03
49.30
46.94
49.10
46.78
4,571,500
Oct 22, 2025
47.49
48.57
47.41
47.95
45.69
2,716,900
Oct 21, 2025
47.82
48.64
47.29
47.68
45.43
3,301,100
Oct 20, 2025
46.84
47.98
46.61
47.89
45.63
3,292,900
Oct 17, 2025
47.17
47.38
46.25
46.58
44.38
4,808,100
Oct 16, 2025
47.05
47.10
46.19
46.64
44.44
3,568,700
Oct 15, 2025
46.74
47.10
46.46
46.94
44.72
3,900,200
Oct 14, 2025
45.35
47.17
45.11
46.67
44.47
4,880,700
Oct 13, 2025
45.90
46.38
45.07
45.65
43.50
4,240,300
Oct 10, 2025
46.58
46.81
45.38
45.69
43.53
6,369,700
Oct 9, 2025
46.88
47.08
46.16
46.42
44.23
3,206,500
Oct 8, 2025
45.91
46.78
45.50
46.66
44.46
3,566,300
Oct 7, 2025
46.13
46.62
45.51
45.94
43.77
3,875,300
Oct 6, 2025
44.76
45.98
44.15
45.88
43.71
6,649,200
Oct 3, 2025
46.69
47.33
46.69
47.17
44.94
2,766,500
Oct 2, 2025
46.23
46.69
46.01
46.65
44.45
2,394,300
Oct 1, 2025
46.42
47.00
45.94
46.25
44.07
4,362,200
Sep 30, 2025
45.91
46.43
45.52
46.40
44.21
3,426,100
Sep 29, 2025
45.52
46.10
45.16
46.08
43.90
4,175,100
Sep 26, 2025
45.38
45.61
45.05
45.32
43.18
2,637,000
Sep 25, 2025
45.93
46.05
45.28
45.32
43.18
2,390,000
Sep 24, 2025
46.36
46.79
45.97
46.25
44.07
2,660,700
Sep 23, 2025
46.29
46.84
46.11
46.37
44.18
2,117,000
Sep 22, 2025
46.65
46.96
46.05
46.16
43.98
3,945,100
Sep 19, 2025
46.62
46.83
45.91
46.43
44.24
9,209,800
Sep 18, 2025
47.32
47.62
46.74
47.11
44.89
3,370,100
Sep 17, 2025
46.41
47.78
46.39
46.94
44.72
4,793,600
Sep 16, 2025
45.45
46.27
45.22
46.24
44.06
4,861,700
Sep 15, 2025
46.28
46.39
45.36
45.57
43.42
3,748,300
Sep 12, 2025
46.30
46.39
45.73
45.99
43.82
2,883,500
Sep 11, 2025
46.23
46.63
45.90
46.53
44.33
3,447,000
Sep 10, 2025
46.52
47.30
46.33
46.47
44.28
4,066,800
Sep 9, 2025
47.53
47.68
46.44
46.88
44.67
3,242,900
Sep 8, 2025
48.67
48.89
46.40
47.41
45.17
4,907,300
Sep 5, 2025
48.42
48.97
47.91
48.69
46.39
2,605,800
