MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IP — International Paper Co.
NYSEInternational Paper Co.
$32.05
+0.08(+0.25%)
- O
- 31.55
- H
- 32.29
- L
- 31.11
- V
- 6.57M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.05
Period Return-31.44%
Period High$56.13
Period Low$29.26
Avg Daily Volume5.42M
Total Trading Days365
IP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $31.55 | $32.29 | $31.11 | $32.05 | +$0.08 | +0.25% | 6,573,194 | $31.92 | $31.11 $32.29 |
| Oct 2, 2026 | $33.00 | $33.01 | $31.83 | $31.97 | $-0.55 | -1.69% | 5,607,990 | $32.24 | $31.83 $33.01 |
| Oct 1, 2026 | $32.75 | $32.98 | $31.90 | $32.52 | $-0.65 | -1.96% | 6,504,695 | $32.51 | $31.90 $32.98 |
| Sep 30, 2026 | $33.52 | $33.78 | $33.07 | $33.17 | $-0.15 | -0.45% | 6,137,664 | $33.34 | $33.07 $33.78 |
| Sep 29, 2026 | $33.84 | $34.03 | $32.88 | $33.32 | $-0.68 | -2.00% | 5,461,169 | $33.22 | $32.88 $34.03 |
| Sep 28, 2026 | $34.59 | $34.83 | $33.93 | $34.00 | $-1.02 | -2.91% | 5,571,052 | $34.23 | $33.93 $34.83 |
| Sep 25, 2026 | $35.22 | $35.44 | $34.76 | $35.02 | +$0.14 | +0.40% | 4,466,024 | $35.06 | $34.76 $35.44 |
| Sep 24, 2026 | $35.63 | $35.78 | $34.40 | $34.88 | $-0.82 | -2.30% | 4,675,047 | $34.87 | $34.40 $35.78 |
| Sep 23, 2026 | $35.79 | $36.28 | $35.68 | $35.70 | $-0.01 | -0.03% | 3,803,982 | $35.87 | $35.68 $36.28 |
| Sep 22, 2026 | $36.02 | $36.10 | $35.42 | $35.71 | +$0.38 | +1.08% | 5,294,813 | $35.75 | $35.42 $36.10 |
| Sep 21, 2026 | $35.48 | $36.26 | $35.27 | $35.33 | +$0.80 | +2.32% | 4,820,485 | $35.58 | $35.27 $36.26 |
| Sep 18, 2026 | $34.65 | $35.04 | $34.05 | $34.53 | $-1.02 | -2.87% | 8,544,362 | $34.58 | $34.05 $35.04 |
| Sep 17, 2026 | $34.80 | $35.84 | $34.16 | $35.55 | +$1.49 | +4.37% | 8,827,101 | $35.07 | $34.16 $35.84 |
| Sep 16, 2026 | $34.30 | $34.63 | $33.48 | $34.06 | +$0.07 | +0.21% | 5,272,350 | $34.09 | $33.48 $34.63 |
| Sep 15, 2026 | $34.32 | $34.60 | $33.64 | $33.99 | $-0.26 | -0.76% | 6,045,920 | $34.01 | $33.64 $34.60 |
| Sep 14, 2026 | $34.02 | $34.86 | $33.94 | $34.25 | $-0.11 | -0.32% | 5,753,755 | $34.38 | $33.94 $34.86 |
| Sep 11, 2026 | $35.12 | $35.13 | $34.21 | $34.36 | +$0.07 | +0.20% | 4,586,519 | $34.47 | $34.21 $35.13 |
| Sep 10, 2026 | $34.74 | $34.78 | $33.82 | $34.29 | $-0.35 | -1.01% | 5,471,034 | $34.37 | $33.82 $34.78 |
| Sep 9, 2026 | $36.38 | $36.57 | $34.64 | $34.64 | $-1.85 | -5.07% | 4,038,474 | $35.20 | $34.64 $36.57 |
| Sep 8, 2026 | $36.70 | $37.46 | $36.48 | $36.49 | $-0.75 | -2.01% | 4,523,638 | $36.73 | $36.48 $37.46 |
| Sep 4, 2026 | $36.39 | $37.76 | $36.36 | $37.24 | +$0.80 | +2.20% | 3,907,329 | $37.31 | $36.36 $37.76 |
| Sep 3, 2026 | $36.66 | $37.18 | $35.52 | $36.44 | +$0.14 | +0.39% | 4,256,544 | $36.32 | $35.52 $37.18 |
| Sep 2, 2026 | $36.70 | $37.38 | $36.13 | $36.30 | $-0.16 | -0.44% | 4,963,995 | $36.67 | $36.13 $37.38 |
| Sep 1, 2026 | $37.70 | $37.90 | $36.26 | $36.46 | $-1.47 | -3.88% | 6,522,020 | $36.68 | $36.26 $37.90 |
| Aug 31, 2026 | $39.07 | $39.20 | $37.80 | $37.93 | $-1.38 | -3.51% | 4,887,700 | $38.16 | $37.80 $39.20 |
| Aug 28, 2026 | $40.17 | $40.32 | $39.14 | $39.31 | $-0.57 | -1.43% | 3,520,437 | $39.42 | $39.14 $40.32 |
| Aug 27, 2026 | $40.71 | $41.19 | $39.82 | $39.88 | $-1.51 | -3.65% | 4,009,894 | $40.26 | $39.82 $41.19 |
| Aug 26, 2026 | $40.92 | $41.83 | $40.73 | $41.39 | +$0.40 | +0.98% | 3,370,442 | $41.41 | $40.73 $41.83 |
| Aug 25, 2026 | $41.17 | $41.25 | $40.50 | $40.99 | $-0.05 | -0.12% | 3,658,130 | $40.89 | $40.50 $41.25 |
| Aug 24, 2026 | $41.75 | $42.21 | $40.87 | $41.04 | $-0.45 | -1.08% | 3,630,286 | $41.21 | $40.87 $42.21 |