NYSE:IP | Historical Stock Price | INTERNATIONAL PAPER CO /NEW/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.63$9.48$24.74$64.61$168.71$440.541970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$35.20$95.14366,208——
1994-12-29$34.85$94.19485,065——
1994-12-28$34.85$94.19436,880——
1994-12-27$35.55$96.09328,731——
1994-12-23$35.78$96.72272,407——
1994-12-22$35.25$95.30393,834——
1994-12-21$35.72$96.56937,364——
1994-12-20$35.14$94.98751,048——
1994-12-19$35.60$96.25971,201——
1994-12-16$35.43$95.772,390,847——
1994-12-15$34.90$94.351,463,976——
1994-12-14$33.85$91.51909,096——
1994-12-13$33.74$91.20833,498——
1994-12-12$34.09$92.14839,923——
1994-12-09$33.62$90.88793,237——
1994-12-08$33.21$89.78479,925——
1994-12-07$33.85$91.51657,461——
1994-12-06$33.68$91.04302,818——
1994-12-05$33.45$90.41546,528——
1994-12-02$33.09$89.46513,120——
1994-12-01$32.74$88.51828,573——
1994-11-30$33.39$90.25882,326——
1994-11-29$32.98$89.15640,329——
1994-11-28$32.92$88.99734,558——
1994-11-25$32.51$87.88262,985——
1994-11-23$31.93$86.311,319,848——
1994-11-22$31.81$85.99847,847——
1994-11-21$33.15$89.62647,824——
1994-11-18$33.56$90.723,263,321——
1994-11-17$32.80$88.672,072,824——
1994-11-16$33.15$89.621,402,299——
1994-11-15$33.27$89.931,868,090——
1994-11-14$33.68$91.04814,224——
1994-11-11$33.97$91.30823,647——
1994-11-10$34.09$91.61955,996——
1994-11-09$33.91$91.141,922,271——
1994-11-08$33.91$91.141,407,867——
1994-11-07$33.62$90.361,002,896——
1994-11-04$33.45$89.891,383,025——
1994-11-03$34.26$92.08716,569——
1994-11-02$34.09$91.611,819,048——
1994-11-01$34.26$92.081,786,496——
1994-10-31$34.79$93.491,393,947——
1994-10-28$35.78$96.16997,328——
1994-10-27$35.20$94.591,078,494——
1994-10-26$34.73$93.341,667,425——
1994-10-25$35.14$94.432,896,685——
1994-10-24$35.90$96.471,013,176——
1994-10-21$36.83$98.981,970,028——
1994-10-20$36.83$98.98942,504——
1994-10-19$37.01$99.451,890,362——
1994-10-18$37.30$100.24694,939——
1994-10-17$37.18$99.921,537,003——
1994-10-14$36.54$98.20982,980——
1994-10-13$36.31$97.571,788,209——
1994-10-12$35.84$96.321,273,376——
1994-10-11$36.19$97.262,186,541——
1994-10-10$36.36$97.731,762,725——
1994-10-07$35.31$94.911,954,395——
1994-10-06$35.66$95.851,427,783——
1994-10-05$36.19$97.262,404,124——
1994-10-04$36.36$97.73900,529——
1994-10-03$36.95$99.301,141,242——
1994-09-30$36.66$98.51995,187——
1994-09-29$36.89$99.142,073,894——
1994-09-28$37.12$99.772,325,100——
1994-09-27$36.89$99.142,126,149——
1994-09-26$36.25$97.422,335,166——
1994-09-23$36.54$98.202,649,976——
1994-09-22$35.95$96.631,609,817——
1994-09-21$36.07$96.942,666,038——
1994-09-20$36.19$97.261,297,576——
1994-09-19$36.54$98.202,557,889——
1994-09-16$35.78$96.162,372,857——
1994-09-15$35.55$95.531,539,359——
1994-09-14$35.08$94.28901,814——
1994-09-13$34.79$93.491,016,602——
1994-09-12$34.03$91.45935,651——
1994-09-09$34.79$93.49718,282——
1994-09-08$35.20$94.591,005,466——
1994-09-07$34.96$93.96893,248——
1994-09-06$35.02$94.12424,030——
1994-09-02$35.31$94.91461,080——
1994-09-01$35.66$95.85853,201——
1994-08-31$36.01$96.791,961,676——
1994-08-30$35.78$96.161,458,408——
1994-08-29$34.85$93.651,525,225——
1994-08-26$34.55$92.871,296,934——
1994-08-25$34.26$92.081,397,587——
1994-08-24$34.96$93.961,369,747——
1994-08-23$33.33$89.57806,086——
1994-08-22$33.15$89.10546,314——
1994-08-19$33.45$89.891,323,061——
1994-08-18$33.33$89.57754,046——
1994-08-17$33.56$90.20739,698——
1994-08-16$34.15$91.771,086,203——
1994-08-15$33.62$90.36742,053——
1994-08-12$34.20$91.401,333,983——
1994-08-11$34.61$92.49706,932——
1994-08-10$35.02$93.58460,865——
1994-08-09$35.25$94.211,042,729——
1994-08-08$35.25$94.21432,383——
1994-08-05$34.73$92.80613,773——
1994-08-04$35.02$93.581,168,654——
1994-08-03$35.55$94.981,849,244——
1994-08-02$35.14$93.891,900,427——
1994-08-01$34.50$92.181,137,387——
1994-07-29$34.03$90.931,634,659——
1994-07-28$33.21$88.75718,710——
1994-07-27$33.15$88.591,296,934——
1994-07-26$33.91$90.62483,566——
1994-07-25$34.03$90.93468,361——
1994-07-22$34.09$91.09378,415——
1994-07-21$33.85$90.461,048,512——
1994-07-20$33.56$89.68710,144——
1994-07-19$33.56$89.68959,422——
1994-07-18$33.85$90.46957,067——
1994-07-15$34.03$90.932,380,995——
1994-07-14$33.74$90.151,220,480——
1994-07-13$33.33$89.06942,290——
1994-07-12$32.74$87.50792,594——
1994-07-11$32.57$87.03594,071——
1994-07-08$32.51$86.87503,697——
1994-07-07$32.16$85.94528,753——
1994-07-06$32.10$85.78599,639——
1994-07-05$31.29$83.60415,250——
1994-07-01$31.64$84.53452,727——
1994-06-30$30.94$82.66570,300——
1994-06-29$31.29$83.60301,319——
1994-06-28$31.58$84.38499,628——
1994-06-27$31.87$85.16529,396——
1994-06-24$31.58$84.38603,708——
1994-06-23$32.22$86.09652,964——
1994-06-22$32.51$86.87436,666——
1994-06-21$32.63$87.19422,317——
1994-06-20$32.86$87.81683,803——
1994-06-17$33.04$88.282,800,100——
1994-06-16$33.62$89.84707,146——
1994-06-15$33.68$89.99618,699——
1994-06-14$33.56$89.681,125,394——
1994-06-13$33.39$89.21661,745——
1994-06-10$32.74$87.50305,388——
1994-06-09$32.34$86.41601,781——
1994-06-08$32.51$86.87785,955——
1994-06-07$32.28$86.25771,607——
1994-06-06$32.74$87.50529,610——
1994-06-03$32.92$87.97563,875——
1994-06-02$32.92$87.97642,685——
1994-06-01$33.15$88.59692,155——
1994-05-31$32.34$86.41392,978——
1994-05-27$32.28$86.25241,569——
1994-05-26$32.22$86.09768,180——
1994-05-25$32.69$87.34930,511——
1994-05-24$32.39$86.56866,907——
1994-05-23$32.04$85.63877,615——
1994-05-20$32.10$85.782,405,195——
1994-05-19$31.93$85.311,737,240——
1994-05-18$31.05$82.981,171,866——
1994-05-17$30.70$82.041,047,013——
1994-05-16$29.83$79.70450,372——
1994-05-13$29.77$79.02574,369——
1994-05-12$29.53$78.401,076,995——
1994-05-11$29.71$78.86558,735——
1994-05-10$29.83$79.17782,957——
1994-05-09$29.42$78.09640,757——
1994-05-06$29.36$77.94613,559——
1994-05-05$30.18$80.10701,364——
1994-05-04$30.23$80.26587,646——
1994-05-03$30.41$80.721,046,156——
1994-05-02$30.41$80.72781,458——
1994-04-29$30.47$80.88859,411——
1994-04-28$30.00$79.641,409,152——
1994-04-26$29.83$79.17857,056——
1994-04-25$29.24$77.631,269,522——
1994-04-22$28.48$75.611,444,273——
1994-04-21$28.95$76.851,515,802——
1994-04-20$28.83$76.541,595,040——
1994-04-19$29.36$77.94962,421——
1994-04-18$30.23$80.26811,868——
1994-04-15$30.06$79.791,100,552——
1994-04-14$30.29$80.411,131,819——
1994-04-13$30.47$80.881,165,013——
1994-04-12$30.64$81.341,127,107——
1994-04-11$30.76$81.651,036,519——
1994-04-08$30.64$81.342,468,371——
1994-04-07$30.88$81.961,669,995——
1994-04-06$31.34$83.201,020,029——
1994-04-05$31.29$83.05715,926——
1994-04-04$30.82$81.81684,659——
1994-03-31$31.69$84.131,676,634——
1994-03-30$31.99$84.911,523,511——
1994-03-29$31.99$84.91953,426——
1994-03-28$32.16$85.371,222,193——
1994-03-25$31.93$84.75844,634——
1994-03-24$32.45$86.15844,634——
1994-03-23$32.86$87.231,592,042——
1994-03-22$32.28$85.681,042,515——
1994-03-21$32.04$85.061,023,027——
1994-03-18$32.80$87.082,500,709——
1994-03-17$32.28$85.68792,166——
1994-03-16$31.87$84.601,451,555——
1994-03-15$32.28$85.681,128,178——
1994-03-14$32.57$86.461,014,889——
1994-03-11$32.63$86.611,068,428——
1994-03-10$32.45$86.152,013,288——
1994-03-09$33.39$88.631,747,948——
1994-03-08$34.67$92.031,201,205——
1994-03-07$33.80$89.71385,482——
1994-03-04$33.56$89.09552,525——
1994-03-03$33.80$89.711,061,147——
1994-03-02$33.33$88.471,372,103——
1994-03-01$33.45$88.781,295,006——
1994-02-28$33.91$90.02607,349——
1994-02-25$34.32$91.11467,290——
1994-02-24$34.20$90.801,183,645——
1994-02-23$34.90$92.65594,713——
1994-02-22$34.79$92.34598,354——
1994-02-18$34.85$92.501,326,487——
1994-02-17$34.79$92.341,248,106——
1994-02-16$35.25$93.581,080,421——
1994-02-15$35.25$93.581,097,554——
1994-02-14$35.37$93.891,280,229——
1994-02-11$35.72$94.301,009,535——
1994-02-10$35.60$94.00864,123——
1994-02-09$35.60$94.001,469,972——
1994-02-08$35.49$93.691,070,356——
1994-02-07$35.78$94.461,265,024——
1994-02-04$35.37$93.381,413,221——
1994-02-03$36.01$95.071,162,229——
1994-02-02$35.95$94.921,502,738——
1994-02-01$35.55$93.841,051,938——
1994-01-31$35.08$92.61837,139——
1994-01-28$34.96$92.30685,516——
1994-01-27$34.96$92.301,241,467——
1994-01-26$34.55$91.22858,555——
1994-01-25$34.79$91.84975,056——
1994-01-24$34.96$92.301,955,037——
1994-01-21$34.73$91.682,284,196——
1994-01-20$34.44$90.91863,052——
1994-01-19$34.67$91.531,220,265——
1994-01-18$34.73$91.681,785,854——
1994-01-17$33.85$89.37779,745——
1994-01-14$33.62$88.76916,163——
1994-01-13$33.39$88.141,097,339——
1994-01-12$33.74$89.061,646,437——
1994-01-11$34.03$89.831,232,258——
1994-01-10$34.38$90.761,180,861——
1994-01-07$33.91$89.531,751,160——
1994-01-06$33.39$88.141,965,531——
1994-01-05$33.80$89.223,155,386——
1994-01-04$32.51$85.831,312,995——
1994-01-03$31.75$83.83552,096——