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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.08$283.741,433,098——
2020-12-30$47.01$283.291,253,789——
2020-12-29$46.37$279.461,096,128——
2020-12-28$46.77$281.861,506,278——
2020-12-24$47.12$283.97463,690——
2020-12-23$46.92$282.772,462,698——
2020-12-22$46.78$281.922,287,402——
2020-12-21$46.86$282.373,656,083——
2020-12-18$47.33$285.235,824,896——
2020-12-17$47.11$283.912,093,520——
2020-12-16$46.70$281.402,354,458——
2020-12-15$46.54$280.492,531,338——
2020-12-14$45.46$273.982,647,286——
2020-12-11$46.05$277.521,956,874——
2020-12-10$46.06$277.582,236,714——
2020-12-09$46.91$282.722,794,598——
2020-12-08$46.49$280.152,243,472——
2020-12-07$46.09$277.753,312,355——
2020-12-04$46.28$278.894,276,694——
2020-12-03$45.68$275.304,795,507——
2020-12-02$47.22$284.541,809,878——
2020-12-01$47.21$284.482,678,544——
2020-11-30$46.86$282.373,618,912——
2020-11-27$48.00$289.28971,520——
2020-11-25$48.36$291.452,439,254——
2020-11-24$49.12$296.013,083,520——
2020-11-23$47.36$285.402,926,070——
2020-11-20$46.81$282.093,558,509——
2020-11-19$46.62$280.953,668,966——
2020-11-18$46.93$282.833,191,971——
2020-11-17$47.43$285.855,941,584——
2020-11-16$47.31$285.114,229,914——
2020-11-13$45.35$273.302,544,010——
2020-11-12$44.59$265.812,928,816——
2020-11-11$46.09$274.723,469,277——
2020-11-10$46.23$275.573,160,608——
2020-11-09$44.85$267.333,979,114——
2020-11-06$44.02$262.422,128,157——
2020-11-05$44.40$264.682,905,795——
2020-11-04$42.70$254.522,304,614——
2020-11-03$44.05$262.593,067,891——
2020-11-02$42.66$254.292,827,440——
2020-10-30$41.43$246.952,695,968——
2020-10-29$41.52$247.463,156,067——
2020-10-28$40.72$242.723,754,186——
2020-10-27$42.02$250.452,856,374——
2020-10-26$42.89$255.652,595,542——
2020-10-23$43.94$261.912,063,424——
2020-10-22$44.12$262.981,853,174——
2020-10-21$44.02$262.362,498,918——
2020-10-20$43.94$261.913,004,742——
2020-10-19$44.21$263.553,404,755——
2020-10-16$44.07$262.705,185,277——
2020-10-15$43.13$257.113,968,976——
2020-10-14$42.29$252.093,071,482——
2020-10-13$41.68$248.422,878,867——
2020-10-12$42.11$251.024,775,021——
2020-10-09$40.41$240.864,915,786——
2020-10-08$40.24$239.842,185,709——
2020-10-07$39.59$236.002,967,677——
2020-10-06$38.51$229.572,824,166——
2020-10-05$39.23$233.862,545,171——
2020-10-02$38.33$228.492,966,621——
2020-10-01$37.83$225.502,873,693——
2020-09-30$38.39$228.832,622,365——
2020-09-29$38.14$227.372,965,670——
2020-09-28$38.99$232.393,563,366——
2020-09-25$38.98$232.336,448,358——
2020-09-24$37.13$221.332,070,288——
2020-09-23$37.19$221.663,216,259——
2020-09-22$38.62$230.192,086,973——
2020-09-21$38.86$231.662,991,542——
2020-09-18$39.82$237.364,923,283——
2020-09-17$40.62$242.104,811,875——
2020-09-16$39.70$236.623,735,283——
2020-09-15$39.45$235.164,170,778——
2020-09-14$38.63$230.245,546,534——
2020-09-11$36.86$219.692,516,554——
2020-09-10$35.96$214.332,511,802——
2020-09-09$36.26$216.133,175,181——
2020-09-08$35.33$210.604,867,315——
2020-09-04$36.96$220.314,095,168——
2020-09-03$36.31$216.424,328,227——
2020-09-02$36.78$219.245,664,384——
2020-09-01$35.53$211.793,488,074——
2020-08-31$34.35$204.732,953,421——
2020-08-28$34.97$208.461,786,541——
2020-08-27$34.66$206.591,853,069——
2020-08-26$34.25$204.171,637,011——
2020-08-25$34.29$204.392,029,210——
2020-08-24$35.29$210.383,188,803——
2020-08-21$33.31$198.582,790,374——
2020-08-20$33.79$201.401,696,042——
2020-08-19$34.28$204.341,685,693——
2020-08-18$34.32$204.561,847,789——
2020-08-17$34.69$206.761,932,797——
2020-08-14$35.29$210.383,201,158——
2020-08-13$34.55$205.972,909,280——
2020-08-12$34.77$204.382,880,134——
2020-08-11$35.06$206.043,710,573——
2020-08-10$34.38$202.092,811,283——
2020-08-07$33.61$197.534,726,656——
2020-08-06$33.40$196.302,828,496——
2020-08-05$33.69$198.032,970,845——
2020-08-04$33.41$196.363,469,910——
2020-08-03$33.56$197.254,006,992——
2020-07-31$32.95$193.634,274,582——
2020-07-30$33.86$199.033,855,667——
2020-07-29$34.80$204.543,310,138——
2020-07-28$34.25$201.312,693,222——
2020-07-27$34.90$205.102,320,666——
2020-07-24$34.39$202.151,446,931——
2020-07-23$34.69$203.871,687,277——
2020-07-22$34.71$203.991,796,256——
2020-07-21$34.67$203.761,602,586——
2020-07-20$34.42$202.322,218,973——
2020-07-17$34.96$205.492,546,333——
2020-07-16$35.41$208.103,708,566——
2020-07-15$34.38$202.092,869,469——
2020-07-14$33.58$197.363,546,787——
2020-07-13$32.81$192.852,788,579——
2020-07-10$32.71$192.242,085,706——
2020-07-09$31.35$184.282,921,530——
2020-07-08$32.33$190.023,188,909——
2020-07-07$33.37$196.143,431,366——
2020-07-06$34.03$200.032,773,901——
2020-07-02$33.48$196.752,166,806——
2020-07-01$32.96$193.742,474,736——
2020-06-30$33.34$195.972,669,885——
2020-06-29$33.15$194.862,697,235——
2020-06-26$32.01$188.123,900,970——
2020-06-25$31.99$188.012,071,872——
2020-06-24$31.80$186.903,326,928——
2020-06-23$33.00$193.972,711,174——
2020-06-22$32.59$191.572,821,632——
2020-06-19$33.01$194.029,423,322——
2020-06-18$33.22$195.252,365,123——
2020-06-17$33.31$195.802,626,589——
2020-06-16$33.82$198.753,008,966——
2020-06-15$33.20$195.143,474,874——
2020-06-12$33.07$194.362,554,464——
2020-06-11$32.12$188.793,448,474——
2020-06-10$34.82$204.652,342,736——
2020-06-09$36.28$213.222,189,933——
2020-06-08$37.59$220.912,787,734——
2020-06-05$36.96$217.233,416,794——
2020-06-04$35.82$210.553,095,558——
2020-06-03$34.96$205.492,881,613——
2020-06-02$33.36$196.082,455,939——
2020-06-01$32.89$193.302,840,112——
2020-05-29$32.24$189.516,505,699——
2020-05-28$33.23$195.302,833,882——
2020-05-27$33.94$199.482,790,480——
2020-05-26$32.51$191.073,166,099——
2020-05-22$30.91$178.813,149,837——
2020-05-21$31.18$180.401,909,670——
2020-05-20$31.25$180.782,439,677——
2020-05-19$30.31$175.361,864,685——
2020-05-18$31.06$179.694,230,653——
2020-05-15$29.40$170.102,880,451——
2020-05-14$29.90$172.953,322,810——
2020-05-13$29.21$169.012,731,766——
2020-05-12$30.42$175.962,200,176——
2020-05-11$31.32$181.172,230,906——
2020-05-08$32.53$188.182,039,453——
2020-05-07$30.87$178.593,316,051——
2020-05-06$30.46$176.243,218,477——
2020-05-05$31.34$181.333,920,717——
2020-05-04$31.60$182.812,631,446——
2020-05-01$32.11$185.772,891,011——
2020-04-30$32.43$187.634,099,920——
2020-04-29$34.58$200.074,732,781——
2020-04-28$33.85$195.859,436,944——
2020-04-27$31.07$179.744,460,438——
2020-04-24$29.48$170.544,409,434——
2020-04-23$28.92$167.313,561,994——
2020-04-22$28.38$164.183,282,998——
2020-04-21$28.52$165.013,255,754——
2020-04-20$29.15$168.623,315,629——
2020-04-17$30.16$174.486,906,979——
2020-04-16$28.85$166.924,411,651——
2020-04-15$30.11$174.214,342,906——
2020-04-14$31.80$183.964,434,989——
2020-04-13$32.59$188.514,050,710——
2020-04-09$32.36$187.194,388,208——
2020-04-08$31.36$181.444,347,974——
2020-04-07$29.25$169.224,479,552——
2020-04-06$29.86$172.736,407,491——
2020-04-03$27.81$160.903,943,526——
2020-04-02$28.86$166.983,577,411——
2020-04-01$28.55$165.174,211,539——
2020-03-31$29.48$170.544,821,696——
2020-03-30$29.67$171.643,420,384——
2020-03-27$29.00$167.754,054,090——
2020-03-26$29.37$169.884,670,160——
2020-03-25$27.27$157.776,227,549——
2020-03-24$26.43$152.905,229,523——
2020-03-23$25.07$145.017,190,726——
2020-03-20$27.95$161.665,530,272——
2020-03-19$28.53$165.063,889,987——
2020-03-18$29.31$169.554,476,595——
2020-03-17$31.71$183.476,196,502——
2020-03-16$28.14$162.825,985,408——
2020-03-13$31.67$183.196,364,829——
2020-03-12$27.10$156.795,522,774——
2020-03-11$30.52$176.574,996,570——
2020-03-10$32.36$187.194,387,046——
2020-03-09$30.57$176.844,690,541——
2020-03-06$33.82$195.634,276,800——
2020-03-05$34.59$200.123,185,424——
2020-03-04$35.91$207.743,699,696——
2020-03-03$35.09$203.034,086,298——
2020-03-02$36.20$209.444,860,979——
2020-02-28$35.00$202.485,275,987——
2020-02-27$35.09$203.034,395,811——
2020-02-26$36.76$212.673,759,994——
2020-02-25$37.15$214.913,976,896——
2020-02-24$39.16$226.532,736,413——
2020-02-21$40.98$237.052,834,304——
2020-02-20$40.67$235.292,332,810——
2020-02-19$40.44$231.112,591,635——
2020-02-18$40.94$233.981,611,139——
2020-02-14$40.90$233.771,874,611——
2020-02-13$41.15$235.172,334,077——
2020-02-12$42.14$240.861,862,362——
2020-02-11$42.02$240.151,862,256——
2020-02-10$41.42$236.741,715,578——
2020-02-07$41.25$235.771,931,635——
2020-02-06$41.90$239.502,967,254——
2020-02-05$41.70$238.374,779,139——
2020-02-04$39.55$226.033,450,691——
2020-02-03$39.06$223.263,767,280——
2020-01-31$38.56$220.406,768,115——
2020-01-30$39.95$228.354,800,682——
2020-01-29$41.07$234.743,652,387——
2020-01-28$40.58$231.922,107,248——
2020-01-27$40.32$230.463,279,830——
2020-01-24$41.22$235.612,982,038——
2020-01-23$42.29$241.721,745,146——
2020-01-22$42.15$240.911,766,688——
2020-01-21$42.18$241.073,377,299——
2020-01-17$43.32$247.622,815,930——
2020-01-16$42.95$245.463,383,213——
2020-01-15$42.14$240.861,393,498——
2020-01-14$42.06$240.422,121,610——
2020-01-13$42.08$240.532,888,054——
2020-01-10$41.66$238.101,896,682——
2020-01-09$41.77$238.741,868,698——
2020-01-08$41.66$238.102,657,846——
2020-01-07$41.17$235.333,498,950——
2020-01-06$41.62$237.883,214,570——
2020-01-03$42.35$242.052,994,605——
2020-01-02$43.11$246.383,449,002——