IP Monthly Statistics
IP monthly stock returns with historical performance by month, return charts, and downloadable statistics.
International Paper Co. (IP) company overview
International Paper manufactures packaging products. It accounts for roughly one-third of the North American corrugated packaging market. The company also has a substantial presence in Europe following its acquisition of DS Smith. International Paper serves a variety of end markets, including industrial, consumer products, and manufacturing.
| Period | Return % |
|---|---|
| 2000-01 | -14.18 |
| 2000-02 | -22.71 |
| 2000-03 | 16.11 |
| 2000-04 | -14.03 |
| 2000-05 | -5.27 |
| 2000-06 | -14.36 |
| 2000-07 | 13 |
| 2000-08 | -5.34 |
| 2000-09 | -10.04 |
| 2000-10 | 27.03 |
| 2000-11 | -7.02 |
| 2000-12 | 20.45 |
| 2001-01 | -5.27 |
| 2001-02 | -2.58 |
| 2001-03 | -4.21 |
| 2001-04 | 8.61 |
| 2001-05 | -2.38 |
| 2001-06 | -6.66 |
| 2001-07 | 14.16 |
| 2001-08 | -1.5 |
| 2001-09 | -13.2 |
| 2001-10 | 2.74 |
| 2001-11 | 11.61 |
| 2001-12 | 0.99 |
| 2002-01 | 3.56 |
| 2002-02 | 4.72 |
| 2002-03 | -1.69 |
| 2002-04 | -3.68 |
| 2002-05 | 4.03 |
| 2002-06 | 1.12 |
| 2002-07 | -8.62 |
| 2002-08 | -5.46 |
| 2002-09 | -11.32 |
| 2002-10 | 4.62 |
| 2002-11 | 12.39 |
| 2002-12 | -10.91 |
| 2003-01 | 2.08 |
| 2003-02 | -1.89 |
| 2003-03 | -3.49 |
| 2003-04 | 5.76 |
| 2003-05 | 2.58 |
| 2003-06 | -2.57 |
| 2003-07 | 9.47 |
| 2003-08 | 3.67 |
| 2003-09 | -3.78 |
| 2003-10 | 0.85 |
| 2003-11 | -5.44 |
| 2003-12 | 15.86 |
| 2004-01 | -1.94 |
| 2004-02 | 4.69 |
| 2004-03 | -4.5 |
| 2004-04 | -4.61 |
| 2004-05 | 4.01 |
| 2004-06 | 6.61 |
| 2004-07 | -3.31 |
| 2004-08 | -7.43 |
| 2004-09 | 0.99 |
| 2004-10 | -4.72 |
| 2004-11 | 7.84 |
| 2004-12 | 1.13 |
| 2005-01 | -6.78 |
| 2005-02 | -4.6 |
| 2005-03 | -1.49 |
| 2005-04 | -6.81 |
| 2005-05 | -6.06 |
| 2005-06 | -6.22 |
| 2005-07 | 4.61 |
| 2005-08 | -2.37 |
| 2005-09 | -3.4 |
| 2005-10 | -2.08 |
| 2005-11 | 8.07 |
| 2005-12 | 6.59 |
| 2006-01 | -2.93 |
| 2006-02 | 0.43 |
| 2006-03 | 5.49 |
| 2006-04 | 5.17 |
| 2006-05 | -6.54 |
| 2006-06 | -4.95 |
| 2006-07 | 6.3 |
| 2006-08 | 1.28 |
| 2006-09 | -0.4 |
| 2006-10 | -3.68 |
| 2006-11 | -0.77 |
| 2006-12 | 3.04 |
| 2007-01 | -1.19 |
| 2007-02 | 6.77 |
| 2007-03 | 1.16 |
| 2007-04 | 3.65 |
| 2007-05 | 3.83 |
| 2007-06 | -0.3 |
| 2007-07 | -5.07 |
| 2007-08 | -5.29 |
| 2007-09 | 2.17 |
| 2007-10 | 3.04 |
| 2007-11 | -8.69 |
| 2007-12 | -4.06 |
| 2008-01 | -0.56 |
| 2008-02 | -1.56 |
| 2008-03 | -14.19 |
| 2008-04 | -3.78 |
| 2008-05 | 4.01 |
| 2008-06 | -14.4 |
| 2008-07 | 18.98 |
| 2008-08 | -2.43 |
| 2008-09 | -3.21 |
| 2008-10 | -34.07 |
| 2008-11 | -27.85 |
| 2008-12 | -5.25 |
| 2009-01 | -22.69 |
| 2009-02 | -37.68 |
| 2009-03 | 23.73 |
| 2009-04 | 79.91 |
| 2009-05 | 13.54 |
| 2009-06 | 5.29 |
| 2009-07 | 24.35 |
| 2009-08 | 21.97 |
| 2009-09 | -3.13 |
| 2009-10 | 0.39 |
| 2009-11 | 14.06 |
| 2009-12 | 5.22 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | 31.88 | 32.15 | 31.62 | 31.74 | — |
| 2026-10-09 | 31.95 | 32.35 | 31.5 | 32.12 | — |
| 2026-10-08 | 31.59 | 31.92 | 31.18 | 31.88 | — |
| 2026-10-07 | 31.86 | 32.09 | 31.37 | 31.82 | — |
| 2026-10-06 | 32.12 | 32.58 | 31.89 | 32.14 | — |
| 2026-10-05 | 31.55 | 32.28 | 31.11 | 32.05 | — |
| 2026-10-02 | 33 | 33 | 31.83 | 31.97 | — |
| 2026-10-01 | 32.75 | 32.97 | 31.9 | 32.52 | — |
| 2026-09-30 | 33.52 | 33.78 | 33.07 | 33.17 | — |
| 2026-09-29 | 33.84 | 34.03 | 32.88 | 33.32 | — |
| 2026-09-28 | 34.59 | 34.71 | 33.93 | 34 | — |
| 2026-09-25 | 35.22 | 35.43 | 34.76 | 35.02 | — |
| 2026-09-24 | 35.63 | 35.78 | 34.4 | 34.88 | — |
| 2026-09-23 | 35.79 | 36.28 | 35.68 | 35.7 | — |
| 2026-09-21 | 35.48 | 36.26 | 35.27 | 35.33 | — |
| 2026-09-18 | 34.65 | 35.04 | 34.24 | 34.53 | — |
| 2026-09-17 | 34.8 | 35.83 | 34.15 | 35.55 | — |
| 2026-09-16 | 34.3 | 34.63 | 33.47 | 34.06 | — |
| 2026-09-15 | 34.32 | 34.6 | 33.63 | 33.99 | — |
| 2026-09-14 | 34.02 | 34.86 | 33.94 | 34.25 | — |
| 2026-09-11 | 35.12 | 35.12 | 34.21 | 34.36 | — |
| 2026-09-10 | 34.74 | 34.78 | 33.82 | 34.29 | — |
| 2026-09-09 | 36.38 | 36.57 | 34.64 | 34.64 | — |
| 2026-09-08 | 36.7 | 37.46 | 36.48 | 36.49 | — |
| 2026-09-04 | 36.39 | 37.76 | 36.36 | 37.24 | — |
| 2026-09-02 | 36.7 | 37.38 | 36.13 | 36.3 | — |
| 2026-09-01 | 37.7 | 37.9 | 36.26 | 36.46 | — |
| 2026-08-31 | 39.07 | 39.17 | 37.8 | 37.93 | — |
| 2026-08-27 | 40.71 | 41.19 | 39.82 | 39.88 | — |
| 2026-08-26 | 40.92 | 41.83 | 40.73 | 41.39 | — |
| 2026-08-25 | 41.17 | 41.25 | 40.5 | 40.99 | — |
| 2026-08-24 | 41.75 | 42.21 | 40.87 | 41.04 | — |
| 2026-08-21 | 41.11 | 41.69 | 40.42 | 41.49 | — |
| 2026-08-20 | 40.39 | 41.23 | 40 | 40.36 | — |
| 2026-08-19 | 40.65 | 41.65 | 40.48 | 41.06 | — |
| 2026-08-18 | 40.13 | 40.58 | 39.99 | 40.05 | — |
| 2026-08-17 | 40.31 | 40.54 | 39.92 | 40.26 | — |
| 2026-08-14 | 40.71 | 41.06 | 40.44 | 40.74 | — |
| 2026-08-13 | 41.5 | 41.67 | 40.85 | 41.12 | — |
| 2026-08-12 | 42.11 | 41.96 | 40.71 | 41.14 | — |
| 2026-08-10 | 41.29 | 41.5 | 40.99 | 41.34 | — |
| 2026-08-07 | 40.33 | 41.88 | 40.03 | 41.58 | — |
| 2026-08-06 | 42.04 | 42.04 | 40.46 | 40.53 | — |
| 2026-08-05 | 41.51 | 42.87 | 42.03 | 42.25 | — |
| 2026-08-04 | 41.67 | 42.54 | 41.43 | 42.31 | — |
| 2026-08-03 | 41.73 | 42.15 | 41.12 | 41.45 | — |
| 2026-07-31 | 43.98 | 43.99 | 40.8 | 40.83 | — |
| 2026-07-30 | 44.02 | 44.02 | 42.04 | 43.15 | — |
| 2026-07-29 | 42.95 | 43.6 | 42.44 | 42.64 | — |
| 2026-07-28 | 43.57 | 44.82 | 43.4 | 44.09 | — |
| 2026-07-27 | 42.75 | 43.43 | 41.99 | 42.41 | — |
| 2026-07-24 | 37.75 | 42.31 | 37.72 | 42.16 | — |
| 2026-07-23 | 37.71 | 38.73 | 37.47 | 37.91 | — |
| 2026-07-22 | 36.42 | 38.2 | 36.44 | 38.09 | — |
| 2026-07-21 | 36.71 | 36.85 | 35.95 | 36.35 | — |
| 2026-07-20 | 37.79 | 37.81 | 36.22 | 36.25 | — |
| 2026-07-17 | 38.24 | 38.82 | 37.12 | 37.56 | — |
| 2026-07-16 | 36.87 | 37.92 | 36.77 | 37.87 | — |
| 2026-07-15 | 37 | 37.56 | 36.63 | 36.74 | — |
| 2026-07-14 | 36.87 | 37.06 | 35.87 | 36.5 | — |
| 2026-07-13 | 38.36 | 38.6 | 36.81 | 37 | — |
| 2026-07-10 | 37.62 | 38.6 | 37.28 | 37.93 | — |
| 2026-07-09 | 37.22 | 37.63 | 36.63 | 37.18 | — |
| 2026-07-08 | 37.51 | 37.27 | 35.99 | 36.67 | — |
| 2026-07-07 | 38.83 | 38.91 | 37.86 | 37.92 | — |
| 2026-07-06 | 38.33 | 38.82 | 38.06 | 38.58 | — |
| 2026-07-02 | 38.38 | 38.87 | 37.76 | 38.79 | — |
| 2026-07-01 | 38.02 | 39.03 | 37.89 | 38.34 | — |
| 2026-06-30 | 37.96 | 38.25 | 37.56 | 38.1 | — |
| 2026-06-29 | 38.24 | 38.37 | 37.42 | 38.23 | — |
| 2026-06-26 | 38.62 | 39.04 | 38.43 | 38.76 | — |
| 2026-06-25 | 38.8 | 39.82 | 38.4 | 39.02 | — |
| 2026-06-24 | 37.06 | 38.67 | 36.83 | 38.3 | — |
| 2026-06-23 | 36.25 | 37.21 | 36.12 | 36.56 | — |
| 2026-06-22 | 37.16 | 37.74 | 36.86 | 36.89 | — |
| 2026-06-18 | 36.36 | 37.83 | 36.41 | 36.82 | — |
| 2026-06-17 | 36.08 | 37.3 | 35.85 | 36.16 | — |
| 2026-06-16 | 36.52 | 37.15 | 35.92 | 36.15 | — |
| 2026-06-15 | 37.08 | 37.79 | 36.32 | 36.39 | — |
| 2026-06-12 | 35.44 | 36.22 | 34.64 | 36.15 | — |
| 2026-06-11 | 31.81 | 35.22 | 31.81 | 34.95 | — |
| 2026-06-10 | 33.85 | 34.02 | 31.78 | 31.85 | — |
| 2026-06-09 | 33.17 | 34.13 | 32.79 | 34.12 | — |
| 2026-06-05 | 33.54 | 34.29 | 33.17 | 33.61 | — |
| 2026-06-04 | 34.05 | 34.53 | 33.39 | 33.88 | — |
| 2026-06-03 | 33.42 | 33.86 | 33.08 | 33.4 | — |
| 2026-06-02 | 33.39 | 34.27 | 33.22 | 33.83 | — |
| 2026-06-01 | 32.94 | 33.83 | 32.32 | 33.69 | — |
| 2026-05-29 | 32.94 | 33.83 | 32.67 | 33.47 | — |
| 2026-05-28 | 32 | 33.47 | 31.6 | 33.32 | — |
| 2026-05-27 | 32.32 | 32.73 | 31.99 | 32.42 | — |
| 2026-05-22 | 31.19 | 31.49 | 30.94 | 31.29 | — |
| 2026-05-21 | 30.56 | 32 | 30.18 | 31.5 | — |
| 2026-05-20 | 29.55 | 30.9 | 29.26 | 30.88 | — |
| 2026-05-19 | 30.25 | 30.35 | 29.36 | 29.38 | — |
| 2026-05-18 | 30.45 | 31.09 | 30.33 | 30.4 | — |
| 2026-05-15 | 31.26 | 31.51 | 30.13 | 30.26 | — |
| 2026-05-14 | 32.35 | 32.37 | 31.53 | 31.6 | — |
| 2026-05-13 | 32.76 | 33.26 | 31.94 | 31.98 | — |
| 2026-05-12 | 32.77 | 33.16 | 32.14 | 32.87 | — |
| 2026-05-11 | 33.01 | 33.01 | 32.45 | 32.47 | — |
| 2026-05-08 | 33.24 | 33.41 | 32.72 | 33.03 | — |
| 2026-05-07 | 33.72 | 34.12 | 33.03 | 33.08 | — |
| 2026-05-06 | 32.82 | 33.77 | 32.63 | 33.52 | — |
| 2026-05-05 | 31.58 | 32.24 | 31.19 | 31.86 | — |
| 2026-05-04 | 32.42 | 33.1 | 31.13 | 31.2 | — |
| 2026-05-01 | 30.72 | 32.12 | 30.17 | 31.76 | — |
| 2026-04-30 | 31.59 | 32 | 29.45 | 30.42 | — |
| 2026-04-29 | 33.85 | 34.12 | 33.29 | 33.58 | — |
| 2026-04-28 | 32.91 | 34.25 | 32.37 | 34.02 | — |
| 2026-04-27 | 32.59 | 33.28 | 32.13 | 32.65 | — |
| 2026-04-24 | 33.38 | 33.59 | 32.53 | 32.65 | — |
| 2026-04-23 | 33.45 | 34.08 | 33.33 | 33.54 | — |
| 2026-04-22 | 35.91 | 35.93 | 32.92 | 33.33 | — |
| 2026-04-21 | 37.01 | 37.2 | 35.24 | 35.44 | — |
| 2026-04-20 | 37.18 | 37.56 | 36.78 | 36.89 | — |
| 2026-04-17 | 36.82 | 38.06 | 36.78 | 37.13 | — |
| 2026-04-16 | 36.46 | 36.83 | 36.17 | 36.19 | — |
| 2026-04-15 | 36.56 | 36.87 | 36.25 | 36.51 | — |
| 2026-04-14 | 36.82 | 37.05 | 36.36 | 36.54 | — |