|
Market Closed -
NYSE
16:00:03 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 35.02 USD | +0.40% |
|
+1.42% | -11.09% |
| 09-23 | JPMorgan Adjusts Price Target on International Paper to $62 From $61, Maintains Overweight Rating | MT |
| 09-14 | KBW cuts HSBC and raises Standard Chartered | AN |
Stock exchange
NYSE
IP 35.02 $
+0.40%
156M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IP | 35.02USD | +0.40% | 156M $ | ||
CBOE
| IP | 35.04USD | +0.46% | 4.37M $ | |
|
London S.E.
| IPC | 2,635.00GBX | +0.57% | 62.62M p | |
|
CBOE
| IPC | 2,645.00GBX | +0.38% | 2.58M p | |
|
Tradegate
| INP | 30.80EUR | 0.00% | 27.66K € | |
|
Borsa Italiana
| 1IP | 31.20EUR | 0.00% | 24.55K € | |
|
Boerse Muenchen
| INP | 30.80EUR | +0.77% | 11.89K € | |
|
Deutsche Boerse AG
| INP | 31.00EUR | +0.65% | 1.86K € | |
|
Börse Stuttgart
| INP | 30.60EUR | 0.00% | 0 € | |
|
Wiener Boerse
| IPCO | 30.60EUR | 0.00% | 0 € | |
|
Swiss Exchange
| IP | 35.00USD | -2.00% | 0 $ | |
|
Swiss Exchange
| IP | 29.02CHF | -1.54% | 0 CHF | |
| IP | 14,150.00ARS | +0.86% | 821K $ | ||
|
Buenos Aires S.E.
| IPD | 8.880USD | -0.56% | 5K $ | |
| I1PC34 | 60.80BRL | +2.77% | 63.84K R$ |
Quotes 5-day view: International Paper Company
Delayed Quote NYSE
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$35.33 | US$35.71 | US$35.70 | US$34.88 | US$35.02 |
| Volume | 4,820,484 | 5,294,813 | 3,803,982 | 4,675,046 | 4,465,994 |
| Change | +2.32% | +1.08% | -0.03% | -2.30% | +0.40% |
| Opening | US$35.48 | US$36.02 | US$35.79 | US$35.63 | US$35.22 |
| High | US$36.26 | US$36.10 | US$36.28 | US$35.78 | US$35.44 |
| Low | US$35.27 | US$35.42 | US$35.68 | US$34.40 | US$34.76 |
Performance
| 1 day | +0.40% | ||
| 1 week | +1.42% | ||
| Current month | -7.67% | ||
| 1 month | -14.56% | ||
| 3 months | -10.25% | ||
| 6 months | -3.98% | ||
| Current year | -11.09% | ||
| 1 year | -22.73% | ||
| 3 years | +0.60% | ||
| 5 years | -38.53% | ||
| 10 years | -27.66% |
Volumes
marketsDaily volume
4,466,024
Estimated daily volume
4,466,024
Avg. Volume 20 sessions
5,401,558
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
189,162,561.16
Record volume 1
58,185,463
Record volume 2
46,714,238
Record volume 3
36,747,890
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
18,471,397,937
Net sales (USD)
23,634,000,000
Number of employees
62,602
Sales / Employee (USD)
377,528
Free-Float
82.68%
Free-Float capitalization (USD)
18,083,647,267
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
35.33
Moving average 20 days
35.87
Moving average 50 days
38.75
Moving average 100 days
36.73
Price spread / (MMA5)
+0.88%
Price spread / (MMA20)
+2.42%
Price spread / (MMA50)
+10.65%
Price spread / (MMA100)
+4.89%
RSI 9 days
40.22
RSI 14 days
39.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.40% | +1.42% | -22.73% | +0.60% | 18.47B | |
| +0.89% | +4.69% | +9.77% | +44.90% | 24.1B | |
| -0.39% | +1.89% | +11.28% | +57.23% | 21.09B | |
| +1.52% | +1.75% | +59.93% | -40.68% | 6.07B | |
| +0.87% | +3.13% | +57.76% | +71.11% | 5.54B | |
| +0.20% | +2.50% | +13.49% | -7.89% | 4.94B | |
| +1.18% | -1.01% | -18.48% | -44.66% | 4.75B | |
| -0.82% | -3.20% | +59.21% | -24.38% | 3.91B | |
| -2.81% | -5.16% | +2.80% | +30.09% | 3.62B | |
| +0.07% | -0.73% | +3.37% | -0.56% | 3.59B | |
| Average | +0.11% | +0.69% | +17.64% | +8.57% | 9.61B | |
| Weighted average by Cap. | +0.29% | +1.89% | +10.09% | +22.98% |
Historical Quotes: International Paper Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
61d5da34cdea.a9lu0sYFukmvNJ_XWkmn9CLPdMIP1egALVt0Aj3Ipyc.Hr8DvaEwyRbnDMauIgThw02hHfR356Y0dGste2eMy2EC7T-di1f8OeF4zg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 35.02 | 1,850,463 | 3,586,177 |
| 15:59:59 | 35.04 | 100 | 1,735,714 |
| 15:59:59 | 35.04 | 100 | 1,735,614 |
| 15:59:59 | 35.04 | 100 | 1,735,514 |
| 15:59:59 | 35.04 | 200 | 1,735,414 |
| 15:59:59 | 35.04 | 100 | 1,735,214 |
| 15:59:59 | 35.04 | 400 | 1,735,114 |
| 15:59:59 | 35.04 | 200 | 1,734,714 |
| 15:59:59 | 35.04 | 100 | 1,734,514 |
| 15:59:59 | 35.04 | 580 | 1,734,414 |
Price Extremes
| 1 week | 34.4 |  | 36.28 |
| 1 month | 33.48 | | 41.19 |
| Current year | 29.26 | | 50.25 |
| 1 year | 29.26 | | 50.25 |
| 3 years | 29.26 | | 60.36 |
| 5 years | 29 | | 60.36 |
| 10 years | 26.38 | | 66.94 |
Monthly variations
Annual variations
| 2026 | -11.09% | ||
| 2025 | -26.81% | ||
| 2024 | +48.88% | ||
| 2023 | +4.39% | ||
| 2022 | -26.29% | ||
| 2021 | -5.51% | ||
| 2020 | +7.97% | ||
| 2019 | +14.10% | ||
| 2018 | -30.34% | ||
| 2017 | +9.20% | ||
| 2016 | +40.74% | ||
| 2015 | -29.64% | ||
| 2014 | +9.28% | ||
| 2013 | +23.07% | ||
| 2012 | +34.59% | ||
| 2011 | +8.66% | ||
| 2010 | +1.72% | ||
| 2009 | +126.95% | ||
| 2008 | -63.56% | ||
| 2007 | -5.04% | ||
| 2006 | +1.46% | ||
| 2005 | -19.98% | ||
| 2004 | -2.57% | ||
| 2003 | +23.28% | ||
| 2002 | -13.33% | ||
| 2001 | -1.13% | ||
| 2000 | -27.69% | ||
| 1999 | +25.94% | ||
| 1998 | +3.91% | ||
| 1997 | +6.48% | ||
| 1996 | +6.93% | ||
| 1995 | +0.50% | ||
| 1994 | +11.25% | ||
| 1993 | +1.69% | ||
| 1992 | -5.83% | ||
| 1991 | +32.24% | ||
| 1990 | -5.31% | ||
| 1989 | +21.83% | ||
| 1988 | +9.76% | ||
| 1987 | +12.48% | ||
| 1986 | +48.03% | ||
| 1985 | -5.80% | ||
| 1984 | -8.69% | ||
| 1983 | +21.96% | ||
| 1982 | +23.64% | ||
| 1981 | -6.85% | ||
| 1980 | +13.51% | ||
| 1979 | +1.37% | ||
| 1978 | -16.57% | ||
| 1977 | -36.48% | ||
| 1976 | +19.26% | ||
| 1975 | +61.54% | ||
| 1974 | -31.25% | ||
| 1973 | +24.18% | ||
| 1972 | +19.64% | ||
| 1971 | -0.71% | ||
| 1970 | -5.05% | ||
| 1969 | -1.33% | ||
| 1968 | +21.86% |
- Stock Market
- Stocks
- IP Stock
- Quotes International Paper Company
Select your edition
All financial news and data tailored to specific country editions
