IP - INTERNATIONAL PAPER CO /NEW/
39.53
-1.780 -4.503%
Share volume: 5,954,320
Last Updated: 03-06-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$41.31
-1.78
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $40.69 | $40.69 | $40.84 | $40.84 | $39.22 | $39.22 | $39.53 | $39.53 | 5,954,320 | $5,940,256.00 |
| 03-05-2026 | $42.21 | $42.21 | $42.66 | $42.66 | $40.86 | $40.86 | $41.31 | $41.31 | 4,333,354 | $4,333,354.00 |
| 03-04-2026 | $41.82 | $41.82 | $43.06 | $43.06 | $41.27 | $41.27 | $42.58 | $42.58 | 5,250,559 | $5,250,559.00 |
| 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 |