IP
Intl Paper (IP)
NYSE
$33.20+$0.01 (+0.04%)
Price as of Oct 23, 2026 8:00 PM EDT
  • $17.8B
    Market Cap
  • -28.72%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -7.03%
    Low Price$31.74
    High Price$35.02
  • 3 Months
    -11.45%
    Low Price$31.74
    High Price$43.59
  • 1 Year
    -28.72%
    Low Price$28.62
    High Price$47.45
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
33.25
33.58
32.77
33.19
-1.45%
4,636,383
10/22/2026
33.38
34.15
33.19
33.68
+0.15%
6,405,278
10/21/2026
33.81
33.93
33.32
33.63
-0.18%
3,633,280
10/20/2026
33.71
34.23
33.57
33.69
-0.18%
4,283,201
10/19/2026
34.15
34.24
33.53
33.75
-0.88%
5,731,078
10/16/2026
34.26
34.85
33.64
34.05
-0.15%
5,516,603
10/15/2026
33.25
34.62
32.74
34.10
+6.90%
9,007,359
10/14/2026
31.74
32.13
31.54
31.90
+0.28%
5,421,568
10/13/2026
32.09
32.30
31.47
31.81
+0.22%
3,482,595
10/12/2026
31.88
32.15
31.62
31.74
-1.18%
3,534,575
10/09/2026
31.95
32.35
31.49
32.12
+0.75%
3,689,713
10/08/2026
31.59
31.92
31.18
31.88
+0.19%
7,814,780
10/07/2026
31.86
32.09
31.37
31.82
-1.00%
5,167,791
10/06/2026
32.12
32.58
31.89
32.14
+0.28%
4,751,032
10/05/2026
31.55
32.29
31.11
32.05
+0.25%
6,675,116
10/02/2026
33.00
33.01
31.83
31.97
-1.69%
5,589,430
10/01/2026
32.75
32.98
31.90
32.52
-1.96%
6,504,695
09/30/2026
33.52
33.78
33.07
33.17
-0.45%
6,137,663
09/29/2026
33.84
34.03
32.88
33.32
-2.00%
5,461,021
09/28/2026
34.59
34.83
33.93
34.00
-2.91%
5,571,012
09/25/2026
35.22
35.44
34.76
35.02
+0.40%
4,466,024
09/24/2026
35.63
35.78
34.40
34.88
-2.30%
4,675,046
09/23/2026
35.79
36.28
35.68
35.70
-0.03%
3,803,982
09/22/2026
36.02
36.10
35.42
35.71
+1.08%
5,294,813
09/21/2026
35.48
36.26
35.27
35.33
+2.32%
4,820,484
09/18/2026
34.65
35.04
34.05
34.53
-2.87%
8,544,362
09/17/2026
34.80
35.84
34.16
35.55
+4.37%
8,827,101
09/16/2026
34.30
34.63
33.48
34.06
+0.21%
5,272,349
09/15/2026
34.32
34.60
33.64
33.99
-0.76%
6,077,802
09/14/2026
34.02
34.86
33.94
34.25
-0.32%
5,778,727
09/11/2026
35.12
35.13
34.21
34.36
+0.20%
4,586,519
09/10/2026
34.74
34.78
33.82
34.29
-1.01%
5,471,034
09/09/2026
36.38
36.57
34.64
34.64
-5.07%
4,038,474
09/08/2026
36.70
37.46
36.48
36.49
-2.01%
4,522,104
09/04/2026
36.39
37.76
36.36
37.24
+2.20%
3,907,329
09/03/2026
36.66
37.18
35.52
36.44
+0.39%
4,256,544
09/02/2026
36.70
37.38
36.13
36.30
-0.44%
4,995,867
09/01/2026
37.70
37.90
36.26
36.46
-3.88%
6,522,019
08/31/2026
39.07
39.20
37.80
37.93
-3.51%
4,887,699
08/28/2026
40.17
40.32
39.14
39.31
-1.43%
3,520,436
08/27/2026
40.71
41.19
39.82
39.88
-3.65%
4,009,894
08/26/2026
40.92
41.83
40.73
41.39
+0.98%
3,370,442
08/25/2026
41.17
41.25
40.50
40.99
-0.12%
3,658,129
08/24/2026
41.75
42.21
40.87
41.04
-1.08%
3,630,285
08/21/2026
41.11
41.70
40.43
41.49
+2.80%
3,123,592
08/20/2026
40.39
41.23
39.99
40.36
-1.70%
2,880,950
08/19/2026
40.65
41.65
40.48
41.06
+2.52%
3,087,252
08/18/2026
40.13
40.58
39.99
40.05
-0.52%
3,435,368
08/17/2026
40.31
40.54
39.92
40.26
-1.18%
2,823,462
08/14/2026
40.71
41.07
40.44
40.74
+0.20%
2,961,493
08/14/2026
$0.46 Dividend
08/13/2026
41.03
41.26
40.39
40.66
-0.05%
3,838,161
08/12/2026
41.64
41.64
40.25
40.68
-1.58%
4,992,120
08/11/2026
40.60
41.50
40.40
41.33
+1.11%
3,425,870
08/10/2026
40.83
41.03
40.53
40.88
-0.58%
2,561,140
08/07/2026
39.88
41.41
39.58
41.11
+2.59%
3,593,984
08/06/2026
41.57
41.57
40.00
40.07
-4.07%
3,604,105
08/05/2026
41.04
42.39
41.04
41.77
-0.14%
5,300,025
08/04/2026
41.20
42.06
40.96
41.83
+2.07%
4,351,360
08/03/2026
41.26
41.67
40.65
40.98
+1.52%
4,307,561
07/31/2026
43.49
43.50
40.33
40.37
-5.38%
7,396,522
07/30/2026
43.52
43.52
41.57
42.66
+1.20%
7,357,743
07/30/2026
$0.04 Earnings
07/29/2026
42.47
43.13
41.96
42.16
-3.29%
5,701,496
07/28/2026
43.08
44.32
42.86
43.59
+3.96%
7,239,007
07/27/2026
42.27
42.94
41.52
41.93
+0.59%
7,139,106
07/24/2026
37.33
41.84
37.29
41.69
+11.21%
11,975,298
07/23/2026
37.29
38.29
36.98
37.48
-0.47%
4,465,619
07/22/2026
36.01
37.77
35.99
37.66
+4.79%
5,016,309
07/21/2026
36.30
36.44
35.55
35.94
+0.28%
5,997,505
07/20/2026
37.36
37.39
35.81
35.84
-3.49%
5,820,545
07/17/2026
37.81
38.38
36.70
37.14
-0.82%
3,726,454
07/16/2026
36.46
37.49
36.31
37.44
+3.08%
4,485,130
07/15/2026
36.58
37.13
36.22
36.33
+0.66%
5,839,558
07/14/2026
36.46
36.64
35.47
36.09
-1.35%
5,440,685
07/13/2026
37.93
38.17
36.39
36.58
-2.45%
6,605,953
07/10/2026
37.20
38.17
36.86
37.50
+2.02%
5,040,843
07/09/2026
36.80
37.21
36.22
36.76
+1.39%
5,758,020
07/08/2026
37.09
37.09
35.59
36.26
-3.30%
4,868,617
07/07/2026
38.39
38.47
37.42
37.49
-1.71%
4,642,739
07/06/2026
37.90
38.38
37.63
38.15
-0.54%
4,138,970
07/02/2026
37.95
38.47
37.33
38.35
+1.17%
3,340,252
07/01/2026
37.59
38.59
37.46
37.91
+0.63%
4,196,724
06/30/2026
37.53
37.82
37.14
37.67
-0.34%
4,784,783
06/29/2026
37.81
37.95
37.00
37.80
-1.37%
4,767,983
06/26/2026
38.19
38.62
38.00
38.32
-0.67%
4,950,212
06/25/2026
38.36
39.37
37.96
38.58
+1.88%
6,966,344
06/24/2026
36.64
38.23
36.42
37.87
+4.76%
6,007,870
06/23/2026
35.84
36.79
35.71
36.15
-0.89%
5,657,646
06/22/2026
36.74
37.32
36.44
36.48
+0.19%
8,203,081
06/18/2026
35.95
37.40
35.95
36.41
+1.83%
11,515,894
06/17/2026
35.67
36.89
35.44
35.75
+0.03%
6,902,621
06/16/2026
36.11
36.73
35.52
35.74
-0.66%
5,301,854
06/15/2026
36.66
37.38
35.91
35.98
+0.66%
7,483,257
06/12/2026
35.04
35.81
34.25
35.74
+3.43%
9,354,806
06/11/2026
31.45
34.83
31.45
34.56
+9.73%
9,754,070
06/10/2026
33.47
33.64
31.42
31.49
-6.65%
6,302,891
06/09/2026
32.80
33.75
32.42
33.74
+3.83%
5,656,573
06/08/2026
32.88
33.05
32.29
32.49
-2.23%
3,924,654
06/05/2026
33.16
33.90
32.80
33.23
-0.80%
5,145,094