International Paper (IP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	40.33	41.88	40.03	41.58	+2.59%	3,594,000
2026-08-06	42.04	42.04	40.46	40.53	-4.07%	3,603,300
2026-08-05	41.51	42.87	41.51	42.25	-0.14%	5,300,000
2026-08-04	41.67	42.54	41.43	42.31	+2.07%	4,351,400
2026-08-03	41.73	42.15	41.12	41.45	+1.52%	4,307,300
2026-07-31	43.98	43.99	40.79	40.83	-5.38%	7,396,500
2026-07-30	44.02	44.02	42.04	43.15	+1.20%	7,357,700
2026-07-29	42.95	43.62	42.44	42.64	-3.29%	5,701,200
2026-07-28	43.57	44.82	43.35	44.09	+3.96%	7,243,200
2026-07-27	42.75	43.43	41.99	42.41	+0.59%	7,139,500
2026-07-24	37.75	42.32	37.71	42.16	+11.21%	11,975,300
2026-07-23	37.71	38.73	37.40	37.91	-0.47%	4,465,600
2026-07-22	36.42	38.20	36.40	38.09	+4.79%	5,016,300
2026-07-21	36.71	36.85	35.95	36.35	+0.28%	5,997,500
2026-07-20	37.79	37.82	36.22	36.25	-3.49%	5,820,500
2026-07-17	38.24	38.82	37.12	37.56	-0.82%	3,726,400
2026-07-16	36.87	37.92	36.72	37.87	+3.08%	4,485,100
2026-07-15	37.00	37.56	36.64	36.74	+0.66%	5,839,600
2026-07-14	36.87	37.06	35.87	36.50	-1.35%	5,414,300
2026-07-13	38.36	38.60	36.81	37.00	-2.45%	6,606,000
2026-07-10	37.62	38.60	37.28	37.93	+2.02%	5,040,900
2026-07-09	37.22	37.63	36.63	37.18	+1.39%	5,757,400
2026-07-08	37.51	37.51	35.99	36.67	-3.30%	4,868,600
2026-07-07	38.83	38.91	37.85	37.92	-1.71%	4,642,700
2026-07-06	38.33	38.82	38.06	38.58	-0.54%	4,139,000
2026-07-02	38.38	38.91	37.75	38.79	+1.17%	3,340,200
2026-07-01	38.02	39.03	37.89	38.34	+0.63%	4,196,700
2026-06-30	37.96	38.25	37.56	38.10	-0.34%	4,785,000
2026-06-29	38.24	38.38	37.42	38.23	-1.37%	4,768,100
2026-06-26	38.62	39.06	38.43	38.76	-0.67%	4,950,100
2026-06-25	38.80	39.82	38.40	39.02	+1.88%	6,966,300
2026-06-24	37.06	38.67	36.83	38.30	+4.76%	6,007,900
2026-06-23	36.25	37.21	36.12	36.56	-0.89%	4,954,700
2026-06-22	37.16	37.74	36.86	36.89	+0.19%	8,202,800
2026-06-18	36.36	37.83	36.36	36.82	+1.83%	11,515,900
2026-06-17	36.08	37.31	35.85	36.16	+0.03%	6,902,800
2026-06-16	36.52	37.15	35.92	36.15	-0.66%	5,301,800
2026-06-15	37.08	37.81	36.32	36.39	+0.66%	7,483,300
2026-06-12	35.44	36.22	34.64	36.15	+3.43%	9,354,600
2026-06-11	31.81	35.23	31.81	34.95	+9.73%	9,754,100
2026-06-10	33.85	34.02	31.78	31.85	-6.65%	6,302,900
2026-06-09	33.17	34.13	32.79	34.12	+3.83%	5,656,600
2026-06-08	33.25	33.43	32.66	32.86	-2.23%	3,924,500
2026-06-05	33.54	34.29	33.17	33.61	-0.80%	5,145,100
2026-06-04	34.05	34.53	33.39	33.88	+1.44%	5,366,600
2026-06-03	33.42	33.86	33.08	33.40	-1.27%	5,033,500
2026-06-02	33.39	34.27	33.22	33.83	+0.42%	5,582,700
2026-06-01	32.94	33.83	32.32	33.69	+0.66%	6,007,900
2026-05-29	32.94	33.83	32.67	33.47	+0.45%	8,823,900
2026-05-28	32.00	33.47	31.60	33.32	+2.78%	4,939,900
2026-05-27	32.32	32.74	31.99	32.42	+1.44%	4,588,500
2026-05-26	31.69	32.10	31.54	31.96	+2.14%	4,954,100
2026-05-22	31.19	31.49	30.94	31.29	-0.67%	6,173,600
2026-05-21	30.56	32.00	30.18	31.50	+2.01%	6,170,900
2026-05-20	29.55	30.90	29.26	30.88	+5.11%	6,553,000
2026-05-19	30.25	30.35	29.36	29.38	-3.36%	5,017,800
2026-05-18	30.45	31.09	30.33	30.40	+0.46%	5,747,000
2026-05-15	31.26	31.51	30.13	30.26	-4.24%	6,549,200
2026-05-14	32.35	32.37	31.53	31.60	-1.19%	6,713,300
2026-05-13	32.76	33.27	31.94	31.98	-2.71%	5,726,900
2026-05-12	32.77	33.16	32.14	32.87	+1.23%	5,469,700
2026-05-11	33.01	33.01	32.45	32.47	-1.70%	4,692,300
2026-05-08	33.24	33.41	32.72	33.03	-0.15%	4,919,300
2026-05-07	33.72	34.12	33.03	33.08	-1.31%	6,412,900
2026-05-06	32.82	33.77	32.61	33.52	+5.21%	9,519,400
2026-05-05	31.58	32.25	31.16	31.86	+2.12%	7,691,000
2026-05-04	32.42	33.10	31.13	31.20	-1.76%	7,544,600
2026-05-01	30.72	32.12	30.17	31.76	+4.40%	13,283,900
2026-04-30	31.59	32.00	29.45	30.42	-9.41%	18,060,500
2026-04-29	33.85	34.12	33.30	33.58	-1.29%	8,275,700
2026-04-28	32.91	34.25	32.37	34.02	+4.20%	8,236,900
2026-04-27	32.59	33.28	32.13	32.65	+0.00%	9,654,800
2026-04-24	33.38	33.59	32.53	32.65	-2.65%	7,838,300
2026-04-23	33.45	34.08	33.32	33.54	+0.63%	10,062,800
2026-04-22	35.91	35.93	32.92	33.33	-5.95%	8,044,800
2026-04-21	37.01	37.20	35.24	35.44	-3.93%	4,266,800
2026-04-20	37.18	37.57	36.76	36.89	-0.65%	6,230,400
2026-04-17	36.82	38.06	36.66	37.13	+2.60%	6,012,800
2026-04-16	36.46	36.84	36.16	36.19	-0.88%	5,691,900
2026-04-15	36.56	36.87	36.25	36.51	-0.08%	3,628,100
2026-04-14	36.82	37.05	36.35	36.54	-0.30%	4,636,200
2026-04-13	36.28	36.71	35.62	36.65	+0.41%	6,370,800
2026-04-10	36.98	37.34	36.43	36.50	-0.76%	4,255,800
2026-04-09	36.52	37.21	36.27	36.78	-0.78%	6,499,800
2026-04-08	36.79	37.08	36.32	37.07	+7.32%	9,717,900
2026-04-07	34.68	34.71	34.19	34.54	-1.12%	5,516,200
2026-04-06	34.47	35.40	34.47	34.93	+0.40%	8,068,300
2026-04-02	34.65	35.40	33.88	34.79	-2.44%	7,663,700
2026-04-01	36.00	36.48	35.34	35.66	-0.11%	6,189,100
2026-03-31	35.62	35.91	34.80	35.70	+2.00%	12,072,900
2026-03-30	35.50	35.79	34.93	35.00	-1.27%	5,742,800
2026-03-27	35.82	36.45	35.42	35.45	-1.94%	5,538,800
2026-03-26	36.10	37.00	35.77	36.15	-0.88%	6,496,400
2026-03-25	36.67	36.95	35.76	36.47	+0.91%	5,871,100
2026-03-24	35.03	36.79	35.03	36.14	+1.63%	8,415,600
2026-03-23	34.63	36.28	34.26	35.56	+5.33%	9,053,200
2026-03-20	34.07	34.35	33.57	33.76	-0.71%	12,468,800
2026-03-19	35.07	35.19	33.65	34.00	-5.29%	9,732,100
2026-03-18	36.79	36.99	35.81	35.90	-3.99%	5,222,900
2026-03-17	38.14	38.43	37.38	37.39	-0.40%	3,547,000
2026-03-16	37.65	37.95	37.11	37.54	+0.78%	4,220,900
2026-03-13	36.62	38.29	36.62	37.25	+4.49%	8,716,000
2026-03-12	38.25	38.65	35.45	35.65	-7.79%	6,258,300
2026-03-11	39.15	39.33	38.45	38.66	-1.10%	3,164,500
2026-03-10	38.39	39.82	37.79	39.09	+1.82%	5,447,100
2026-03-09	38.77	38.83	37.02	38.39	-2.88%	10,302,600
2026-03-06	40.69	40.84	39.22	39.53	-4.31%	5,954,300
2026-03-05	42.21	42.66	40.86	41.31	-2.98%	4,333,400
2026-03-04	41.82	43.06	41.27	42.58	+1.26%	5,250,600
2026-03-03	41.80	42.34	40.68	42.05	-1.96%	4,249,600
2026-03-02	42.58	43.00	41.82	42.89	-1.52%	4,169,600
2026-02-27	42.46	43.77	42.16	43.55	+0.97%	6,097,200
2026-02-26	43.18	43.66	42.09	43.13	-1.21%	6,846,500
2026-02-25	44.04	44.25	41.84	43.66	-0.82%	8,754,000
2026-02-24	44.08	45.16	43.95	44.02	-0.88%	5,571,700
2026-02-23	43.26	44.66	42.65	44.41	-5.25%	8,255,900
2026-02-20	46.85	47.80	46.39	46.87	+0.02%	5,918,200
2026-02-19	48.55	48.72	46.70	46.86	-3.34%	7,065,800
2026-02-18	49.02	49.61	48.45	48.48	-1.16%	4,923,900
2026-02-17	48.90	49.39	47.81	49.05	-0.10%	5,012,800
2026-02-13	49.13	49.58	48.60	49.10	-0.14%	3,958,700
2026-02-12	49.19	50.25	48.65	49.17	-0.04%	8,222,000
2026-02-11	48.55	49.32	48.17	49.19	+2.48%	6,521,600
2026-02-10	47.64	48.13	47.07	48.00	+1.05%	7,603,400
2026-02-09	46.24	47.84	45.48	47.50	+1.98%	8,733,600
2026-02-06	44.81	46.99	44.50	46.58	+4.98%	7,547,600
2026-02-05	44.26	44.58	43.29	44.37	-0.72%	11,033,300
2026-02-04	42.09	45.26	42.03	44.69	+6.25%	14,746,000
2026-02-03	40.98	42.98	40.71	42.06	+3.37%	10,689,000
2026-02-02	39.86	41.26	39.59	40.69	+0.92%	7,954,800
2026-01-30	38.61	40.65	38.61	40.32	+3.38%	10,161,500
2026-01-29	41.86	42.55	37.45	39.00	-6.00%	19,153,200
2026-01-28	42.25	42.62	41.34	41.49	-1.68%	14,320,300
2026-01-27	42.90	43.02	42.14	42.20	-1.86%	6,279,000
2026-01-26	43.40	43.68	42.56	43.00	-0.09%	7,300,500
2026-01-23	41.62	43.57	41.33	43.04	+2.87%	15,894,100
2026-01-22	43.01	43.15	41.76	41.84	-2.22%	9,120,300
2026-01-21	42.09	43.24	41.87	42.79	+2.71%	7,011,800
2026-01-20	42.56	42.75	41.50	41.66	-3.90%	7,093,700
2026-01-16	43.30	43.54	42.88	43.35	-0.71%	3,917,200
2026-01-15	42.85	43.84	42.58	43.66	+1.91%	5,127,000
2026-01-14	43.02	43.49	42.32	42.84	+0.66%	5,017,100
2026-01-13	42.46	42.83	42.24	42.56	+0.47%	3,899,000
2026-01-12	42.71	43.02	42.17	42.36	-2.26%	4,108,900
2026-01-09	42.43	43.41	41.63	43.34	+2.99%	4,422,900
2026-01-08	39.64	42.45	39.45	42.08	+6.37%	5,771,700
2026-01-07	41.32	41.59	39.47	39.56	-3.51%	5,951,900
2026-01-06	40.44	41.54	40.19	41.00	+1.18%	5,768,500
2026-01-05	40.23	40.85	39.92	40.52	+0.67%	5,704,200
2026-01-02	39.52	40.49	39.09	40.25	+2.18%	3,448,400
2025-12-31	39.62	39.83	39.38	39.39	-0.86%	2,524,500
2025-12-30	39.72	39.93	39.62	39.73	-0.33%	2,071,100
2025-12-29	39.80	39.90	39.49	39.86	-0.08%	2,938,800
2025-12-26	39.41	39.91	39.26	39.89	+1.32%	2,502,200
2025-12-24	39.31	39.44	39.03	39.37	-0.23%	1,064,300
2025-12-23	39.41	39.61	38.99	39.46	+0.43%	3,319,600
2025-12-22	38.28	39.29	38.15	39.29	+2.75%	4,492,800
2025-12-19	38.45	38.55	38.03	38.24	-0.93%	9,265,500
2025-12-18	38.98	39.24	38.36	38.60	-0.23%	3,485,700
2025-12-17	38.41	39.10	38.24	38.69	+0.21%	3,495,700
2025-12-16	38.73	38.98	38.42	38.61	+0.03%	3,918,100
2025-12-15	38.80	38.88	38.40	38.60	+0.16%	4,468,100
2025-12-12	39.23	39.23	38.41	38.54	-1.31%	8,580,500
2025-12-11	39.22	39.81	39.00	39.05	-0.18%	6,118,500
2025-12-10	37.81	39.20	37.47	39.12	+4.10%	6,782,400
2025-12-09	38.27	38.53	37.54	37.58	-2.41%	4,599,600
2025-12-08	38.92	39.08	38.37	38.51	-1.41%	3,716,000
2025-12-05	38.95	39.66	38.68	39.06	-0.18%	3,397,200
2025-12-04	39.16	39.48	38.94	39.13	-0.23%	4,444,700
2025-12-03	38.20	39.24	38.07	39.22	+3.62%	4,949,200
2025-12-02	38.68	38.69	37.40	37.85	-3.42%	6,193,200
2025-12-01	39.20	39.47	38.81	39.19	-0.73%	3,201,100
2025-11-28	39.14	39.70	38.98	39.48	+0.30%	1,681,400
2025-11-26	39.03	39.45	38.67	39.36	+0.59%	3,301,200
2025-11-25	37.89	39.32	37.89	39.13	+4.10%	5,149,300
2025-11-24	38.30	38.50	37.55	37.59	-0.21%	8,743,400
2025-11-21	35.88	38.10	35.82	37.67	+5.81%	5,525,200
2025-11-20	36.59	36.83	35.56	35.60	-2.17%	4,366,500
2025-11-19	36.87	37.10	35.98	36.39	-1.25%	4,073,500
2025-11-18	36.67	37.56	36.51	36.85	+0.44%	5,337,400
2025-11-17	37.21	37.28	36.60	36.69	-1.77%	4,239,900
2025-11-14	37.11	37.39	36.63	37.35	-1.43%	3,707,600
2025-11-13	38.38	38.98	37.78	37.89	-0.73%	4,020,800
2025-11-12	38.65	39.06	38.14	38.17	-0.86%	4,444,200
2025-11-11	38.19	38.72	38.02	38.50	+1.50%	4,025,200
2025-11-10	38.10	38.16	37.03	37.93	-0.45%	5,066,900
2025-11-07	36.58	38.18	36.37	38.10	+4.27%	6,324,900
2025-11-06	36.32	36.60	35.79	36.54	+0.61%	5,052,200
2025-11-05	36.55	36.67	35.86	36.32	-0.66%	7,425,400
2025-11-04	36.58	36.86	36.30	36.56	-1.00%	7,133,400
2025-11-03	38.14	38.37	36.68	36.93	-4.43%	8,036,600
2025-10-31	38.34	39.49	37.70	38.64	+0.03%	10,404,100
2025-10-30	42.68	43.03	37.75	38.63	-12.66%	16,290,200
2025-10-29	46.56	46.56	44.06	44.23	-6.15%	7,383,200
2025-10-28	48.05	48.19	47.01	47.13	-2.20%	4,441,800
2025-10-27	48.87	49.00	48.09	48.19	-1.39%	3,734,100
2025-10-24	49.56	49.69	48.54	48.87	-0.47%	3,862,300
2025-10-23	47.03	49.30	46.94	49.10	+2.40%	4,571,500
2025-10-22	47.49	48.57	47.41	47.95	+0.57%	2,716,900
2025-10-21	47.82	48.64	47.29	47.68	-0.44%	3,301,100
2025-10-20	46.84	47.98	46.61	47.89	+2.81%	3,292,900
2025-10-17	47.17	47.38	46.25	46.58	-0.13%	4,808,100
2025-10-16	47.05	47.10	46.19	46.64	-0.64%	3,568,700
2025-10-15	46.74	47.10	46.46	46.94	+0.58%	3,900,200
2025-10-14	45.35	47.17	45.11	46.67	+2.23%	4,880,700
2025-10-13	45.90	46.38	45.07	45.65	-0.09%	4,240,300
2025-10-10	46.58	46.81	45.38	45.69	-1.57%	6,369,700
2025-10-09	46.88	47.08	46.16	46.42	-0.51%	3,206,500
2025-10-08	45.91	46.78	45.50	46.66	+1.57%	3,566,300
2025-10-07	46.13	46.62	45.51	45.94	+0.13%	3,875,300
2025-10-06	44.76	45.98	44.15	45.88	-2.73%	6,649,200
2025-10-03	46.69	47.33	46.69	47.17	+1.11%	2,766,500
2025-10-02	46.23	46.69	46.01	46.65	+0.86%	2,394,300
2025-10-01	46.42	47.00	45.94	46.25	-0.32%	4,362,200
2025-09-30	45.91	46.43	45.52	46.40	+0.69%	3,426,100
2025-09-29	45.52	46.10	45.16	46.08	+1.68%	4,175,100
2025-09-26	45.38	45.61	45.05	45.32	+0.00%	2,637,000
2025-09-25	45.93	46.05	45.28	45.32	-2.01%	2,390,000
2025-09-24	46.36	46.79	45.97	46.25	-0.26%	2,660,700
2025-09-23	46.29	46.84	46.11	46.37	+0.45%	2,117,000
2025-09-22	46.65	46.96	46.05	46.16	-0.58%	3,945,100
2025-09-19	46.62	46.83	45.91	46.43	-1.44%	9,209,800
2025-09-18	47.32	47.62	46.74	47.11	+0.36%	3,370,100
2025-09-17	46.41	47.78	46.39	46.94	+1.51%	4,793,600
2025-09-16	45.45	46.27	45.22	46.24	+1.47%	4,861,700
2025-09-15	46.28	46.39	45.36	45.57	-0.91%	3,748,300
2025-09-12	46.30	46.39	45.73	45.99	-1.16%	2,883,500
2025-09-11	46.23	46.63	45.90	46.53	+0.13%	3,447,000
2025-09-10	46.52	47.30	46.33	46.47	-0.87%	4,066,800
2025-09-09	47.53	47.68	46.44	46.88	-1.12%	3,242,900
2025-09-08	48.67	48.89	46.40	47.41	-2.63%	4,907,300
2025-09-05	48.42	48.97	47.91	48.69	+0.79%	2,605,800
2025-09-04	48.18	48.34	47.32	48.31	+0.29%	4,299,600
2025-09-03	49.17	49.57	47.85	48.17	-2.03%	3,312,200
2025-09-02	48.76	49.41	48.57	49.17	-1.03%	3,543,600
2025-08-29	49.00	49.73	48.80	49.68	+1.47%	3,450,500
2025-08-28	49.27	49.28	48.51	48.96	+1.22%	3,211,800
2025-08-27	48.77	48.83	48.09	48.37	-0.84%	2,035,200
2025-08-26	48.97	49.42	48.66	48.78	-1.24%	4,896,100
2025-08-25	48.79	49.54	48.66	49.39	+1.02%	3,943,400
2025-08-22	48.06	49.54	48.01	48.89	+1.79%	3,683,200
2025-08-21	47.05	48.28	47.05	48.03	+2.17%	4,807,900
2025-08-20	47.19	47.47	46.87	47.01	-0.66%	2,946,800
2025-08-19	47.03	47.34	46.50	47.32	+0.98%	4,071,200
2025-08-18	46.73	47.32	46.44	46.86	+0.56%	3,419,500
2025-08-15	47.56	47.56	46.51	46.60	-2.43%	3,522,600
2025-08-14	48.03	48.18	46.99	47.76	-1.81%	3,822,900
2025-08-13	48.54	48.81	48.07	48.64	+0.58%	3,674,800
2025-08-12	47.32	48.53	46.86	48.36	+2.54%	4,778,900
2025-08-11	47.68	47.78	46.57	47.16	-0.82%	3,116,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.25%). Worst month: Apr (-11.99%). Based on 5 years of daily data (2022–2026).

Jan+5.24%
Feb-0.01%
Mar-2.67%
Apr-11.99%
May+7.67%
Jun+4.02%
Jul+5.21%
Aug+2.68%
Sep-0.86%
Oct-1.30%
Nov+8.25%
Dec-4.40%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is International Paper's (IP) latest close?

41.58 on 2026-08-07, from the Closelook data lake's daily price record.

What is IP's 52-week high and low?

50.25 high and 29.26 low over the trailing 52 weeks, as of 2026-08-07.

What is International Paper's strongest and weakest month historically?

Historically, IP's strongest calendar month has been Nov (average +8.25%) and its weakest Apr (average -11.99%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.