IP - INTERNATIONAL PAPER CO /NEW/
32.87
0.400 1.217%
Share volume: 5,324,501
Last Updated: 05-12-2026
Business Supplies/Paper And Allied Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.47
0.40
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.77 | $32.77 | $33.16 | $33.16 | $32.14 | $32.14 | $32.87 | $32.87 | 5,324,501 | $5,324,501.00 |
| 05-11-2026 | $33.01 | $33.01 | $33.01 | $33.01 | $32.45 | $32.45 | $32.47 | $32.47 | 4,692,274 | $4,692,274.00 |
| 05-08-2026 | $33.24 | $33.24 | $33.41 | $33.41 | $32.72 | $32.72 | $33.03 | $33.03 | 4,919,275 | $4,919,275.00 |
| 05-07-2026 | $33.72 | $33.72 | $34.12 | $34.12 | $33.03 | $33.03 | $33.08 | $33.08 | 6,412,920 | $6,412,920.00 |
| 05-06-2026 | $32.82 | $32.82 | $33.77 | $33.77 | $32.61 | $32.61 | $33.52 | $33.52 | 9,519,396 | $9,519,396.00 |
| 05-05-2026 | $31.58 | $31.58 | $32.25 | $32.25 | $31.16 | $31.16 | $31.86 | $31.86 | 7,690,978 | $7,690,978.00 |
| 05-04-2026 | $32.42 | $32.42 | $33.10 | $33.10 | $31.13 | $31.13 | $31.20 | $31.20 | 7,544,551 | $7,544,551.00 |
| 05-01-2026 | $30.72 | $30.72 | $32.12 | $32.12 | $30.17 | $30.17 | $31.76 | $31.76 | 13,283,947 | $13,283,947.00 |
| 04-30-2026 | $31.59 | $31.59 | $32.00 | $32.00 | $29.45 | $29.45 | $30.42 | $30.42 | 18,060,512 | $18,060,512.00 |
| 04-29-2026 | $33.85 | $33.85 | $34.12 | $34.12 | $33.30 | $33.30 | $33.58 | $33.58 | 8,275,714 | $8,275,714.00 |