Get the Stockscreener App
35.28
0.97%
+0.34
After Hours:
35.28
Overview
News
Price History
Option Chain
Why IP Down?
Discussions
Forecast
Stock Split
Dividend History
International Paper Co. Stock (IP) Price History
The historical daily chart and data for International Paper Co. stock (IP), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $35.28.
- International Paper Co. all-time high stock price is $66.94, occurred on January 29, 2018.
- The lowest International Paper Co. stock price recorded was $26.50 on March 23, 2020. Since then, International Paper Co.'s stock price has risen over 33.13% to $35.28 now.
- The 52-week high stock price for IP is $41.28, representing a 17.01% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for IP is $29.00, indicating a -17.79% decrease from the current share price, occurred on June 01, 2023.
- The closing price of International Paper Co. (IP) stock in the beginning of 2023 was $46.80. The stock closed the year at $34.63, a loss of over -26.00% for the year.
The table below shows more information about IP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $35.52 | $34.54 | $0.975 | 6,627,027.0 | +0.97% |
| Apr 30, 2024 | $35.27 | $34.61 | $0.66 | 6,648,846.0 | -1.08% |
| Apr 29, 2024 | $35.48 | $34.18 | $1.30 | 8,489,185.0 | +4.40% |
| Apr 26, 2024 | $33.98 | $33.28 | $0.705 | 6,635,071.0 | +0.92% |
| Apr 25, 2024 | $34.27 | $33.16 | $1.11 | 11,853,262.0 | -2.64% |
| Apr 24, 2024 | $34.56 | $33.92 | $0.64 | 7,933,521.0 | +0.06% |
| Apr 23, 2024 | $34.49 | $33.67 | $0.825 | 6,439,674.0 | -1.01% |
| Apr 22, 2024 | $35.41 | $34.54 | $0.87 | 6,630,245.0 | -1.72% |
| Apr 19, 2024 | $35.72 | $34.51 | $1.21 | 14,479,561.0 | +0.31% |
| Apr 18, 2024 | $35.65 | $35.09 | $0.56 | 4,906,451.0 | +0.57% |
| Apr 17, 2024 | $36.17 | $35.01 | $1.16 | 6,093,738.0 | -2.37% |
| Apr 16, 2024 | $37.03 | $35.80 | $1.23 | 8,586,516.0 | -2.34% |
| Apr 15, 2024 | $38.00 | $36.56 | $1.44 | 3,476,271.0 | -1.00% |
| Apr 12, 2024 | $37.70 | $36.89 | $0.81 | 5,969,052.0 | -1.77% |
| Apr 11, 2024 | $38.26 | $37.72 | $0.545 | 4,189,307.0 | -1.15% |
| Apr 10, 2024 | $38.30 | $37.33 | $0.975 | 7,844,079.0 | +0.29% |
| Apr 09, 2024 | $38.59 | $37.73 | $0.85 | 3,673,116.0 | -0.21% |
| Apr 08, 2024 | $39.09 | $37.88 | $1.21 | 5,105,211.0 | -1.14% |
| Apr 05, 2024 | $39.20 | $38.39 | $0.81 | 3,347,021.0 | -1.60% |
| Apr 04, 2024 | $39.69 | $38.79 | $0.90 | 5,908,506.0 | +0.56% |
| Apr 03, 2024 | $39.13 | $38.63 | $0.50 | 4,046,644.0 | +0.96% |
| Apr 02, 2024 | $38.98 | $38.22 | $0.765 | 3,806,698.0 | -0.85% |
International Paper Co. Stock (IP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of International Paper Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of International Paper Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
International Paper Co. Stock (IP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $35.52 | $34.54 | $0.975 | 6,627,027.0 | +0.00% |
| Apr, 2024 | $39.69 | $33.16 | $6.53 | 145,543,703.0 | -9.58% |
| Mar, 2024 | $41.28 | $34.90 | $6.38 | 124,495,890.0 | +10.35% |
| Feb, 2024 | $37.19 | $32.70 | $4.49 | 87,106,028.0 | -1.31% |
| Jan, 2024 | $38.15 | $35.40 | $2.75 | 63,604,333.0 | -0.89% |
International Paper Co. Stock (IP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.21 | $35.71 | $2.50 | 58,508,097.0 | -2.14% |
| Nov, 2023 | $37.02 | $31.77 | $5.26 | 69,998,701.0 | +9.52% |
| Oct, 2023 | $35.86 | $32.32 | $3.54 | 64,994,258.0 | -4.91% |
| Sep, 2023 | $35.85 | $33.30 | $2.55 | 59,871,578.0 | +1.58% |
| Aug, 2023 | $37.20 | $33.57 | $3.63 | 55,796,724.0 | -3.16% |
| Jul, 2023 | $36.26 | $30.78 | $5.48 | 69,666,432.0 | +13.36% |
| Jun, 2023 | $32.40 | $29.00 | $3.39 | 75,656,795.0 | +8.05% |
| May, 2023 | $33.80 | $29.41 | $4.39 | 67,118,207.0 | -11.08% |
| Apr, 2023 | $37.03 | $32.40 | $4.63 | 50,827,389.0 | -8.18% |
| Mar, 2023 | $38.00 | $33.42 | $4.58 | 71,206,933.0 | -0.91% |
| Feb, 2023 | $41.87 | $35.81 | $6.05 | 61,066,743.0 | -12.98% |
| Jan, 2023 | $41.89 | $34.71 | $7.18 | 66,611,763.0 | +20.76% |
International Paper Co. Stock (IP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.03 | $33.75 | $4.28 | 61,905,105.0 | -6.71% |
| Nov, 2022 | $37.14 | $32.39 | $4.75 | 68,059,706.0 | +10.44% |
| Oct, 2022 | $34.15 | $30.69 | $3.46 | 81,595,594.0 | +6.03% |
| Sep, 2022 | $42.69 | $31.13 | $11.56 | 82,394,505.0 | -23.83% |
| Aug, 2022 | $45.17 | $41.43 | $3.74 | 53,346,599.0 | -2.64% |
| Jul, 2022 | $44.07 | $40.21 | $3.86 | 46,283,677.0 | +2.17% |
| Jun, 2022 | $48.51 | $40.42 | $8.09 | 55,721,579.0 | -13.64% |
| May, 2022 | $49.32 | $45.71 | $3.61 | 66,789,490.0 | +4.69% |
| Apr, 2022 | $50.23 | $44.75 | $5.48 | 50,839,076.0 | +0.28% |
| Mar, 2022 | $46.86 | $40.45 | $6.41 | 88,228,793.0 | +6.02% |
| Feb, 2022 | $48.59 | $42.95 | $5.64 | 65,443,055.0 | -9.78% |
| Jan, 2022 | $49.74 | $45.16 | $4.58 | 71,576,925.0 | +2.70% |
0.13%
9.62%
Cap:
|
Volume (24h):