IP - INTERNATIONAL PAPER CO /NEW/
35.44
-1.450 -4.091%
Share volume: 4,254,609
Last Updated: 04-21-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$36.89
-1.45
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $37.01 | $37.01 | $37.20 | $37.20 | $35.24 | $35.24 | $35.44 | $35.44 | 4,254,609 | $4,254,609.00 |
| 04-20-2026 | $37.18 | $37.18 | $37.57 | $37.57 | $36.76 | $36.76 | $36.89 | $36.89 | 6,230,411 | $6,230,411.00 |
| 04-17-2026 | $36.82 | $36.82 | $38.06 | $38.06 | $36.66 | $36.66 | $37.13 | $37.13 | 6,013,043 | $6,013,043.00 |
| 04-16-2026 | $36.46 | $36.46 | $36.84 | $36.84 | $36.16 | $36.16 | $36.19 | $36.19 | 5,692,122 | $5,692,122.00 |
| 04-15-2026 | $36.56 | $36.56 | $36.87 | $36.87 | $36.25 | $36.25 | $36.51 | $36.51 | 3,628,248 | $3,628,248.00 |
| 04-14-2026 | $36.82 | $36.82 | $37.05 | $37.05 | $36.35 | $36.35 | $36.54 | $36.54 | 4,636,161 | $4,636,161.00 |
| 04-13-2026 | $36.28 | $36.28 | $36.71 | $36.71 | $35.62 | $35.62 | $36.65 | $36.65 | 6,371,141 | $6,371,141.00 |
| 04-10-2026 | $36.98 | $36.98 | $37.34 | $37.34 | $36.43 | $36.43 | $36.50 | $36.50 | 4,255,806 | $4,255,806.00 |
| 04-09-2026 | $36.52 | $36.52 | $37.21 | $37.21 | $36.27 | $36.27 | $36.78 | $36.78 | 6,499,848 | $6,499,848.00 |
| 04-08-2026 | $36.79 | $36.79 | $37.08 | $37.08 | $36.32 | $36.32 | $37.07 | $37.07 | 9,717,978 | $9,717,978.00 |