IP
Intl Paper (IP)
NYSE
$34.44+$0.08 (+0.23%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $18.2B
    Market Cap
  • -21.59%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -16.86%
    Low Price$34.29
    High Price$41.49
  • 3 Months
    -0.57%
    Low Price$34.29
    High Price$43.59
  • 1 Year
    -21.59%
    Low Price$28.62
    High Price$47.45
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
33.67
34.14
33.01
33.50
+1.44%
5,366,559
06/03/2026
33.04
33.48
32.71
33.02
-1.27%
5,031,954
06/02/2026
33.01
33.88
32.84
33.45
+0.42%
5,582,718
06/01/2026
32.57
33.44
31.96
33.31
+0.66%
6,006,911
05/29/2026
32.57
33.44
32.30
33.09
+0.45%
8,823,885
05/28/2026
31.64
33.09
31.24
32.95
+2.78%
4,940,052
05/27/2026
31.96
32.37
31.63
32.06
+1.44%
4,588,653
05/26/2026
31.33
31.74
31.19
31.60
+2.14%
4,954,516
05/22/2026
30.84
31.14
30.59
30.94
+0.81%
6,174,377
05/22/2026
$0.46 Dividend
05/21/2026
29.77
31.18
29.40
30.69
+2.01%
6,170,850
05/20/2026
28.79
30.10
28.51
30.08
+5.11%
6,553,082
05/19/2026
29.47
29.57
28.60
28.62
-3.36%
5,017,779
05/18/2026
29.67
30.29
29.55
29.62
+0.46%
5,746,994
05/15/2026
30.45
30.70
29.35
29.48
-4.24%
6,549,195
05/14/2026
31.52
31.54
30.72
30.79
-1.19%
6,713,317
05/13/2026
31.92
32.41
31.12
31.16
-2.71%
5,726,873
05/12/2026
31.93
32.30
31.31
32.02
+1.23%
5,469,915
05/11/2026
32.16
32.16
31.61
31.63
-1.70%
4,692,274
05/08/2026
32.38
32.55
31.88
32.18
-0.15%
4,919,275
05/07/2026
32.85
33.24
32.17
32.23
-1.31%
6,412,920
05/06/2026
31.97
32.90
31.77
32.66
+5.21%
9,573,025
05/05/2026
30.77
31.41
30.36
31.04
+2.12%
7,690,978
05/04/2026
31.58
32.25
30.32
30.40
-1.76%
7,544,551
05/01/2026
29.93
31.29
29.39
30.94
+4.40%
13,283,947
04/30/2026
30.78
31.18
28.69
29.64
-9.41%
18,110,212
04/30/2026
$0.15 Earnings
04/29/2026
32.98
33.24
32.44
32.71
-1.29%
8,275,714
04/28/2026
32.06
33.37
29.91
33.14
+4.20%
8,239,997
04/27/2026
31.75
32.42
31.30
31.81
0.00%
9,654,801