IP
Intl Paper (IP)
NYSE
$36.82-$0.07 (-0.20%)
Price as of Jun 23, 2026 3:03 PM EDT
  • $19.5B
    Market Cap
  • -16.13%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +17.90%
    Low Price$31.85
    High Price$36.89
  • 3 Months
    +10.90%
    Low Price$29.38
    High Price$37.13
  • 1 Year
    -16.13%
    Low Price$29.38
    High Price$55.68
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
37.16
37.74
36.86
36.89
+0.19%
8,203,081
06/18/2026
36.36
37.83
36.36
36.82
+1.83%
11,515,894
06/17/2026
36.08
37.31
35.85
36.16
+0.03%
6,902,621
06/16/2026
36.52
37.15
35.92
36.15
-0.66%
5,301,854
06/15/2026
37.08
37.81
36.32
36.39
+0.66%
7,483,257
06/12/2026
35.44
36.22
34.64
36.15
+3.43%
9,354,806
06/11/2026
31.81
35.23
31.81
34.95
+9.73%
9,754,070
06/10/2026
33.85
34.02
31.78
31.85
-6.65%
6,302,891
06/09/2026
33.17
34.13
32.79
34.12
+3.83%
5,656,573
06/08/2026
33.25
33.43
32.66
32.86
-2.23%
3,924,654
06/05/2026
33.54
34.29
33.17
33.61
-0.80%
5,145,094
06/04/2026
34.05
34.53
33.39
33.88
+1.44%
5,366,559
06/03/2026
33.42
33.86
33.08
33.40
-1.27%
5,031,954
06/02/2026
33.39
34.27
33.22
33.83
+0.42%
5,582,718
06/01/2026
32.94
33.83
32.32
33.69
+0.66%
6,006,911
05/29/2026
32.94
33.83
32.67
33.47
+0.45%
8,823,885
05/28/2026
32.00
33.47
31.60
33.32
+2.78%
4,940,052
05/27/2026
32.32
32.74
31.99
32.42
+1.44%
4,588,653
05/26/2026
31.69
32.10
31.54
31.96
+2.14%
4,954,516
05/22/2026
31.19
31.49
30.94
31.29
+0.81%
6,174,377
05/22/2026
$0.46 Dividend
05/21/2026
30.11
31.53
29.73
31.04
+2.01%
6,170,850
05/20/2026
29.12
30.45
28.83
30.43
+5.11%
6,553,082
05/19/2026
29.81
29.90
28.93
28.95
-3.36%
5,017,779
05/18/2026
30.00
30.63
29.88
29.95
+0.46%
5,746,994
05/15/2026
30.80
31.05
29.68
29.82
-4.24%
6,549,195
05/14/2026
31.88
31.89
31.07
31.14
-1.19%
6,713,317
05/13/2026
32.28
32.78
31.47
31.51
-2.71%
5,726,873
05/12/2026
32.29
32.67
31.67
32.39
+1.23%
5,469,915
05/11/2026
32.53
32.53
31.97
31.99
-1.70%
4,692,274
05/08/2026
32.75
32.92
32.24
32.55
-0.15%
4,919,275
05/07/2026
33.22
33.62
32.54
32.59
-1.31%
6,412,920
05/06/2026
32.34
33.27
32.13
33.03
+5.21%
9,573,025
05/05/2026
31.12
31.77
30.70
31.39
+2.12%
7,690,978
05/04/2026
31.94
32.61
30.67
30.74
-1.76%
7,544,551
05/01/2026
30.27
31.64
29.73
31.29
+4.40%
13,283,947
04/30/2026
31.13
31.53
29.02
29.97
-9.41%
18,110,212
04/30/2026
$0.15 Earnings
04/29/2026
33.35
33.62
32.81
33.09
-1.29%
8,275,714
04/28/2026
32.43
33.75
30.25
33.52
+4.20%
8,239,997
04/27/2026
32.11
32.79
31.66
32.17
0.00%
9,654,801
04/24/2026
32.89
33.10
32.05
32.17
-2.65%
7,838,324
04/23/2026
32.96
33.57
32.83
33.05
+0.63%
10,062,821
04/22/2026
35.38
35.40
32.44
32.84
-5.95%
8,044,791
04/21/2026
36.47
36.65
34.72
34.92
-3.93%
4,265,737
04/20/2026
36.63
37.01
36.22
36.35
-0.65%
6,229,718
04/17/2026
36.28
37.50
36.12
36.58
+2.60%
6,013,043
04/16/2026
35.92
36.30
35.63
35.66
-0.88%
5,692,122
04/15/2026
36.02
36.33
35.72
35.97
-0.08%
3,628,248
04/14/2026
36.28
36.51
35.82
36.00
-0.30%
4,636,161
04/13/2026
35.75
36.17
35.10
36.11
+0.41%
6,370,895
04/10/2026
36.44
36.79
35.90
35.96
-0.76%
4,255,458
04/09/2026
35.98
36.66
35.74
36.24
-0.78%
6,499,265
04/08/2026
36.25
36.54
35.79
36.53
+7.32%
9,717,978
04/07/2026
34.17
34.20
33.69
34.03
-1.12%
5,516,248
04/06/2026
33.96
34.88
33.96
34.42
+0.40%
8,068,317
04/02/2026
34.14
34.88
33.38
34.28
-2.44%
7,663,806
04/01/2026
35.47
35.94
34.82
35.14
-0.11%
6,189,176
03/31/2026
35.10
35.38
34.29
35.18
+2.00%
12,072,965
03/30/2026
34.98
35.26
34.42
34.49
-1.27%
5,742,853
03/27/2026
35.29
35.91
34.90
34.93
-1.94%
5,538,828
03/26/2026
35.57
36.46
35.24
35.62
-0.88%
6,496,382
03/25/2026
36.13
36.41
35.23
35.93
+0.91%
5,871,114
03/24/2026
34.52
36.25
34.52
35.61
+1.63%
8,415,651
03/23/2026
34.12
35.75
33.76
35.04
+5.33%
9,053,208
03/20/2026
33.57
33.85
33.08
33.26
-0.71%
12,467,229
03/19/2026
34.56
34.67
33.16
33.50
-5.29%
9,732,074
03/18/2026
36.25
36.45
35.28
35.37
-3.99%
5,222,905
03/17/2026
37.58
37.86
36.83
36.84
-0.40%
3,547,101
03/16/2026
37.10
37.39
36.56
36.99
+0.78%
4,220,925
03/13/2026
36.08
37.73
36.08
36.70
+4.49%
8,715,984
03/12/2026
37.69
38.08
34.93
35.13
-7.79%
6,258,276
03/11/2026
38.58
38.75
37.88
38.09
-1.10%
3,164,640
03/10/2026
37.83
39.24
37.24
38.52
+1.82%
5,447,052
03/09/2026
38.20
38.26
36.48
37.83
-2.88%
10,302,613
03/06/2026
40.09
40.24
38.64
38.95
-4.31%
5,954,320
03/05/2026
41.59
42.03
40.26
40.70
-2.98%
4,333,354
03/04/2026
41.21
42.43
40.66
41.95
+1.26%
5,250,559
03/03/2026
41.19
41.72
40.08
41.43
-1.96%
4,249,571
03/02/2026
41.95
42.36
41.21
42.26
-1.52%
4,169,645
02/27/2026
41.84
43.13
41.54
42.91
+0.97%
6,097,183
02/26/2026
42.55
43.02
41.47
42.50
-1.21%
6,846,551
02/25/2026
43.39
43.60
41.23
43.02
-0.82%
8,754,039
02/24/2026
43.43
44.50
43.30
43.37
-0.88%
5,571,700
02/23/2026
42.62
44.00
42.02
43.76
-4.30%
8,256,009
02/23/2026
$0.46 Dividend
02/20/2026
45.71
46.63
45.26
45.73
+0.02%
5,918,176
02/19/2026
47.37
47.53
45.56
45.72
-3.34%
7,065,797
02/18/2026
47.82
48.40
47.27
47.30
-1.16%
4,923,948
02/17/2026
47.71
48.18
46.64
47.85
-0.10%
5,012,804
02/13/2026
47.93
48.37
47.41
47.90
-0.14%
3,958,703
02/12/2026
47.99
49.02
47.46
47.97
-0.04%
8,222,288
02/11/2026
47.37
48.12
46.99
47.99
+2.48%
6,521,650
02/10/2026
46.48
46.96
45.92
46.83
+1.05%
7,603,392
02/09/2026
45.11
46.67
44.37
46.34
+1.98%
8,733,597
02/06/2026
43.72
45.84
43.41
45.44
+4.98%
7,547,621
02/05/2026
43.18
43.49
42.23
43.29
-0.72%
11,033,325
02/04/2026
41.06
44.16
41.00
43.60
+6.25%
14,746,149
02/03/2026
39.98
41.93
39.72
41.03
+3.37%
10,689,230
02/02/2026
38.89
40.25
38.62
39.70
+0.92%
7,954,785