stockNYSE: IP • 28 Days Updates
International Paper Company (IP)
Showing Closing Date Range from Sep 7 to Oct 5, 2026.
International Paper (IP) is a leading manufacturer of paper and packaging products, trading among NYSE Stocks. Shares last closed at $32.05, moving -5.74% over the past week and -12.17% across 28 days. Longer term, the stock is -15.48% over 3 months, -13.54% over 6 months and -30.14% over 12 months. Comparable packaging companies AMCR (Amcor) (-5.73%), BALL (Ball) (-6.41%) and PKG (Packaging of America) (-1.16%) are other packaging industry participants.
Investor Relations:internationalpaper.com/investors
Price & Performance Trajectory
International Paper CompanyNYSE: IP
Latest Close
$32.05
28 Days Updates Trajectory
Showing Closing Date Range from Sep 7 to Oct 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIP session performance
✓ Latest Close USD
$32.05
Latest session close
$-4.44vs period start
Period Return % % GAIN
-12.17%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$37.46 / $31.11
Period range envelope
$6.35channel spread
Total Volume SHARES
107.45M
Period turnover
Avg: 5.66M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | $32.05 | +0.25% | $32.29 | $31.11 | 6.67M |
| Oct 02, 2026 | $31.97 | -1.69% | $33.01 | $31.83 | 5.61M |
| Oct 01, 2026 | $32.52 | -1.96% | $32.98 | $31.90 | 6.50M |
| Sep 30, 2026 | $33.17 | -0.45% | $33.78 | $33.07 | 6.14M |
| Sep 29, 2026 | $33.32 | -2.00% | $34.03 | $32.88 | 5.46M |
| Sep 28, 2026 | $34.00 | -2.91% | $34.83 | $33.93 | 5.57M |
| Sep 25, 2026 | $35.02 | +0.40% | $35.44 | $34.76 | 4.47M |
| Sep 23, 2026 | $35.70 | -0.03% | $36.28 | $35.68 | 3.80M |
| Sep 22, 2026 | $35.71 | +1.08% | $36.10 | $35.42 | 5.29M |
| Sep 21, 2026 | $35.33 | +2.32% | $36.26 | $35.27 | 4.82M |
| Sep 18, 2026 | $34.53 | -2.87% | $35.04 | $34.05 | 8.54M |
| Sep 17, 2026 | $35.55 | +4.37% | $35.84 | $34.16 | 8.83M |
| Sep 16, 2026 | $34.06 | +0.21% | $34.63 | $33.48 | 5.27M |
| Sep 15, 2026 | $33.99 | -0.76% | $34.60 | $33.64 | 6.08M |
| Sep 14, 2026 | $34.25 | -0.32% | $34.86 | $33.94 | 5.78M |
Page 1 of 2