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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.61$249.241,515,149——
2019-12-30$43.47$248.431,375,546——
2019-12-27$43.46$248.381,347,562——
2019-12-26$43.74$250.00951,773——
2019-12-24$43.64$249.41838,147——
2019-12-23$43.82$250.443,049,411——
2019-12-20$43.69$249.736,321,110——
2019-12-19$43.53$248.814,247,760——
2019-12-18$43.84$250.544,726,762——
2019-12-17$44.12$252.175,388,662——
2019-12-16$43.75$250.065,137,757——
2019-12-13$43.90$250.923,016,886——
2019-12-12$44.09$252.015,391,302——
2019-12-11$43.73$249.953,169,267——
2019-12-10$43.80$250.333,677,309——
2019-12-09$44.91$256.663,984,605——
2019-12-06$44.75$255.792,691,638——
2019-12-05$44.05$251.791,940,083——
2019-12-04$43.52$248.762,682,346——
2019-12-03$43.64$249.412,834,726——
2019-12-02$43.79$250.272,964,509——
2019-11-29$43.88$250.811,207,536——
2019-11-27$43.98$251.361,924,243——
2019-11-26$43.78$250.222,245,056——
2019-11-25$43.63$249.352,238,826——
2019-11-22$42.73$244.212,252,131——
2019-11-21$42.32$241.882,843,914——
2019-11-20$42.84$244.862,374,205——
2019-11-19$43.53$248.812,731,555——
2019-11-18$43.45$248.322,162,688——
2019-11-15$43.23$247.082,148,221——
2019-11-14$43.10$246.321,802,486——
2019-11-13$43.42$245.392,365,546——
2019-11-12$43.77$247.372,838,422——
2019-11-11$43.51$245.921,885,488——
2019-11-08$43.76$247.312,454,038——
2019-11-07$43.04$243.242,579,386——
2019-11-06$42.99$242.982,624,160——
2019-11-05$42.84$242.123,045,715——
2019-11-04$42.20$238.483,124,915——
2019-11-01$41.63$235.272,633,136——
2019-10-31$41.36$233.774,980,730——
2019-10-30$40.39$228.263,006,643——
2019-10-29$40.43$228.472,733,350——
2019-10-28$40.91$231.201,908,298——
2019-10-25$40.72$230.132,487,514——
2019-10-24$39.95$225.802,686,570——
2019-10-23$41.09$232.223,164,093——
2019-10-22$40.59$229.381,616,947——
2019-10-21$40.04$226.282,611,066——
2019-10-18$40.02$226.172,658,480——
2019-10-17$39.65$224.092,156,035——
2019-10-16$39.67$224.194,592,333——
2019-10-15$39.22$221.681,922,870——
2019-10-14$38.95$220.122,058,883——
2019-10-11$39.36$222.434,000,445——
2019-10-10$38.10$215.313,567,907——
2019-10-09$37.23$210.383,092,074——
2019-10-08$36.39$205.672,649,187——
2019-10-07$37.05$209.371,776,931——
2019-10-04$37.10$209.692,528,803——
2019-10-03$37.23$210.443,182,890——
2019-10-02$37.37$211.193,406,867——
2019-10-01$37.99$214.723,690,614——
2019-09-30$39.60$223.822,694,701——
2019-09-27$39.45$222.961,965,110——
2019-09-26$39.13$221.141,485,475——
2019-09-25$39.17$221.362,865,456——
2019-09-24$38.51$217.665,995,229——
2019-09-23$38.89$219.803,723,350——
2019-09-20$38.54$217.824,923,600——
2019-09-19$38.60$218.143,828,317——
2019-09-18$39.01$220.454,477,757——
2019-09-17$39.55$223.553,693,888——
2019-09-16$40.23$227.354,189,891——
2019-09-13$40.51$228.964,614,509——
2019-09-12$40.09$226.554,284,298——
2019-09-11$39.62$223.923,559,354——
2019-09-10$39.04$220.666,377,184——
2019-09-09$38.03$214.935,653,718——
2019-09-06$37.34$211.032,118,125——
2019-09-05$37.28$210.717,564,128——
2019-09-04$36.61$206.912,611,805——
2019-09-03$36.04$203.694,527,917——
2019-08-30$37.03$209.264,006,886——
2019-08-29$36.57$206.693,062,928——
2019-08-28$35.41$200.112,237,347——
2019-08-27$34.79$196.634,249,872——
2019-08-26$35.76$202.092,462,486——
2019-08-23$35.45$200.324,110,374——
2019-08-22$36.80$207.981,600,157——
2019-08-21$36.95$208.833,062,294——
2019-08-20$36.62$206.962,075,040——
2019-08-19$37.23$210.443,127,450——
2019-08-16$36.92$208.672,746,128——
2019-08-15$36.58$206.743,788,717——
2019-08-14$36.60$206.855,008,925——
2019-08-13$37.93$211.674,331,290——
2019-08-12$36.50$203.693,515,635——
2019-08-09$37.74$210.613,794,947——
2019-08-08$38.78$216.432,885,309——
2019-08-07$38.05$212.363,763,795——
2019-08-06$37.85$211.255,243,990——
2019-08-05$38.07$212.465,996,074——
2019-08-02$39.91$222.714,107,946——
2019-08-01$40.45$225.783,633,590——
2019-07-31$41.58$232.072,990,170——
2019-07-30$42.67$238.151,946,947——
2019-07-29$42.64$237.992,310,528——
2019-07-26$42.90$239.423,882,912——
2019-07-25$43.55$243.066,347,299——
2019-07-24$41.78$233.184,684,627——
2019-07-23$41.22$230.063,199,152——
2019-07-22$40.47$225.892,508,317——
2019-07-19$40.95$228.533,546,154——
2019-07-18$40.25$224.622,944,339——
2019-07-17$40.02$223.353,365,155——
2019-07-16$40.34$225.153,763,690——
2019-07-15$39.75$221.874,436,045——
2019-07-12$40.50$226.042,510,957——
2019-07-11$40.29$224.883,397,363——
2019-07-10$40.86$228.052,235,763——
2019-07-09$40.93$228.423,056,170——
2019-07-08$41.01$228.903,606,768——
2019-07-05$41.54$231.862,446,330——
2019-07-03$41.77$233.131,754,227——
2019-07-02$41.45$231.332,742,854——
2019-07-01$41.43$231.223,548,582——
2019-06-28$41.02$228.955,017,162——
2019-06-27$40.64$226.841,856,870——
2019-06-26$40.28$224.833,079,824——
2019-06-25$40.40$225.463,406,128——
2019-06-24$40.09$223.723,383,741——
2019-06-21$41.30$230.484,193,798——
2019-06-20$41.26$230.272,430,173——
2019-06-19$40.68$227.053,384,480——
2019-06-18$40.42$225.574,403,098——
2019-06-17$40.22$224.464,611,763——
2019-06-14$40.71$227.214,014,701——
2019-06-13$41.59$232.123,731,798——
2019-06-12$41.21$230.012,883,725——
2019-06-11$41.63$232.333,000,096——
2019-06-10$41.38$230.964,846,090——
2019-06-07$42.59$237.673,229,987——
2019-06-06$42.27$235.934,216,714——
2019-06-05$41.86$233.603,283,526——
2019-06-04$41.56$231.964,012,694——
2019-06-03$39.73$221.764,075,843——
2019-05-31$39.27$219.173,530,947——
2019-05-30$39.53$220.603,136,848——
2019-05-29$39.77$221.972,473,363——
2019-05-28$40.27$224.783,312,038——
2019-05-24$40.50$226.042,896,714——
2019-05-23$41.07$226.572,813,712——
2019-05-22$41.56$229.294,671,216——
2019-05-21$42.15$232.533,815,222——
2019-05-20$40.91$225.683,971,405——
2019-05-17$42.68$235.452,244,950——
2019-05-16$42.95$236.972,804,947——
2019-05-15$42.44$234.152,935,680——
2019-05-14$42.37$233.732,524,579——
2019-05-13$41.82$230.703,919,027——
2019-05-10$43.23$238.482,250,336——
2019-05-09$43.29$238.802,403,456——
2019-05-08$43.20$238.332,015,693——
2019-05-07$43.58$240.423,025,123——
2019-05-06$44.09$243.242,231,962——
2019-05-03$44.60$246.062,699,347——
2019-05-02$43.88$242.092,261,952——
2019-05-01$43.58$240.422,876,438——
2019-04-30$44.33$244.544,353,149——
2019-04-29$44.02$242.872,581,498——
2019-04-26$43.55$240.262,978,870——
2019-04-25$43.12$237.865,444,630——
2019-04-24$41.94$231.383,361,142——
2019-04-23$42.32$233.473,532,637——
2019-04-22$41.85$230.863,039,274——
2019-04-18$42.07$232.112,664,077——
2019-04-17$41.63$229.654,456,954——
2019-04-16$42.53$234.6210,180,368——
2019-04-15$44.58$245.952,587,094——
2019-04-12$45.23$249.512,018,544——
2019-04-11$44.56$245.852,278,531——
2019-04-10$44.44$245.172,004,922——
2019-04-09$44.63$246.221,956,979——
2019-04-08$44.85$247.421,592,448——
2019-04-05$44.86$247.473,008,227——
2019-04-04$44.80$247.162,544,115——
2019-04-03$45.17$249.193,101,789——
2019-04-02$44.63$246.222,090,352——
2019-04-01$45.12$248.933,326,611——
2019-03-29$43.82$241.722,347,488——
2019-03-28$43.56$240.312,156,563——
2019-03-27$43.03$237.392,309,894——
2019-03-26$42.81$236.192,139,984——
2019-03-25$42.01$231.742,440,733——
2019-03-22$42.05$231.953,137,059——
2019-03-21$43.32$239.013,495,254——
2019-03-20$42.77$235.983,898,858——
2019-03-19$43.72$241.202,587,094——
2019-03-18$43.78$241.513,173,280——
2019-03-15$43.10$237.758,892,787——
2019-03-14$44.47$245.333,050,890——
2019-03-13$44.80$247.163,343,613——
2019-03-12$44.37$244.753,273,389——
2019-03-11$44.02$242.823,370,858——
2019-03-08$43.34$239.112,393,424——
2019-03-07$43.43$239.582,225,942——
2019-03-06$43.54$240.211,546,406——
2019-03-05$43.59$240.472,316,758——
2019-03-04$43.50$240.003,024,173——
2019-03-01$43.79$241.573,203,270——
2019-02-28$43.39$239.373,258,394——
2019-02-27$44.18$243.712,016,854——
2019-02-26$44.65$246.322,369,558——
2019-02-25$45.07$248.623,191,866——
2019-02-22$44.26$244.183,333,686——
2019-02-21$44.27$244.233,333,475——
2019-02-20$45.21$249.404,272,365——
2019-02-19$44.91$245.173,095,875——
2019-02-15$44.65$243.723,086,899——
2019-02-14$44.03$240.362,443,901——
2019-02-13$44.28$241.712,602,512——
2019-02-12$44.54$243.103,345,302——
2019-02-11$43.20$235.812,380,858——
2019-02-08$43.55$237.732,369,453——
2019-02-07$43.85$239.382,727,648——
2019-02-06$44.62$243.572,045,261——
2019-02-05$44.30$241.812,417,818——
2019-02-04$43.95$239.902,619,619——
2019-02-01$43.88$239.543,833,491——
2019-01-31$44.91$245.174,396,234——
2019-01-30$44.80$244.553,744,576——
2019-01-29$44.82$244.652,783,194——
2019-01-28$44.37$242.172,723,424——
2019-01-25$44.48$242.792,843,386——
2019-01-24$43.82$239.172,416,762——
2019-01-23$43.40$236.903,432,000——
2019-01-22$43.31$236.432,685,514——
2019-01-18$43.26$236.123,531,686——
2019-01-17$42.61$232.612,240,515——
2019-01-16$42.07$229.662,230,483——
2019-01-15$42.34$231.111,669,958——
2019-01-14$41.89$228.682,695,546——
2019-01-11$42.84$233.854,018,819——
2019-01-10$42.43$231.637,170,134——
2019-01-09$40.45$220.774,264,445——
2019-01-08$41.06$224.133,604,867——
2019-01-07$40.50$221.083,593,146——
2019-01-04$40.02$218.453,187,008——
2019-01-03$38.22$208.633,680,371——
2019-01-02$38.84$212.043,280,886——