IP - INTERNATIONAL PAPER CO /NEW/
42.58
0.530 1.245%
Share volume: 5,249,323
Last Updated: 03-04-2026
Business Supplies/Paper And Allied Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$42.05
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $41.82 | $41.82 | $43.06 | $43.06 | $41.27 | $41.27 | $42.58 | $42.58 | 5,249,323 | $5,249,323.00 |
| 03-03-2026 | $41.80 | $41.80 | $42.34 | $42.34 | $40.68 | $40.68 | $42.05 | $42.05 | 4,249,571 | $4,249,571.00 |
| 03-02-2026 | $42.58 | $42.58 | $43.00 | $43.00 | $41.82 | $41.82 | $42.89 | $42.89 | 4,169,645 | $4,169,645.00 |
| 02-27-2026 | $42.46 | $42.46 | $43.77 | $43.77 | $42.16 | $42.16 | $43.55 | $43.55 | 6,097,183 | $6,097,183.00 |
| 02-26-2026 | $43.18 | $43.18 | $43.66 | $43.66 | $42.09 | $42.09 | $43.13 | $43.13 | 6,846,551 | $6,846,551.00 |
| 02-25-2026 | $44.04 | $44.04 | $44.25 | $44.25 | $41.84 | $41.84 | $43.66 | $43.66 | 8,754,039 | $8,754,039.00 |
| 02-24-2026 | $44.08 | $44.08 | $45.16 | $45.16 | $43.95 | $43.95 | $44.02 | $44.02 | 5,571,700 | $5,571,700.00 |
| 02-23-2026 | $43.26 | $43.26 | $44.66 | $44.66 | $42.65 | $42.65 | $44.41 | $44.41 | 8,256,009 | $8,256,009.00 |
| 02-20-2026 | $46.85 | $46.85 | $47.80 | $47.80 | $46.39 | $46.39 | $46.87 | $46.87 | 5,918,176 | $5,918,176.00 |
| 02-19-2026 | $48.55 | $48.55 | $48.72 | $48.72 | $46.70 | $46.70 | $46.86 | $46.86 | 7,065,797 | $7,065,797.00 |