International Paper Company
IPNYSEConsumer Cyclical● Active
$32.86
$-0.75(-2.23%)
Market Cap$17.4B
P/E Ratio—
52W High$56.13
52W Low$29.26
International Paper Company（IP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ip · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.83
Jun 9, 2021
-45.8% from here
5-Year Low5Y
$29.01
Jun 1, 2023
+13.6% from low
IPO Priceadj.
$8.93
Jan 2, 1970
+268.9% since IPO
1 Year Ago
$48.00
Jun 9, 2025
-31.4% in 1Y
5 Years Ago
$60.74
Jun 8, 2021
-45.8% in 5Y
10 Years Ago
$41.77
Jun 8, 2016
-21.1% in 10Y
Historical Price Data · IP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.25 | $33.43 | $32.66 | $32.85 | $32.85 | 2.6M | -1.20% |
| Jun 5, 2026 | $33.54 | $34.29 | $33.17 | $33.61 | $33.61 | 5.1M | +0.21% |
| Jun 4, 2026 | $34.05 | $34.53 | $33.39 | $33.88 | $33.88 | 5.4M | -0.50% |
| Jun 3, 2026 | $33.42 | $33.86 | $33.08 | $33.40 | $33.40 | 5.0M | -0.06% |
| Jun 2, 2026 | $33.39 | $34.27 | $33.22 | $33.83 | $33.83 | 5.6M | +1.32% |
| Jun 1, 2026 | $32.94 | $33.83 | $32.32 | $33.69 | $33.69 | 6.0M | +2.28% |
| May 29, 2026 | $32.94 | $33.83 | $32.67 | $33.47 | $33.47 | 8.8M | +1.61% |
| May 28, 2026 | $32.00 | $33.47 | $31.60 | $33.32 | $33.32 | 4.9M | +4.13% |
| May 27, 2026 | $32.32 | $32.74 | $31.99 | $32.42 | $32.42 | 4.6M | +0.31% |
| May 26, 2026 | $31.69 | $32.10 | $31.54 | $31.96 | $31.96 | 5.0M | +0.85% |
| May 22, 2026 | $31.19 | $31.49 | $30.94 | $31.29 | $31.29 | 6.2M | +0.32% |
| May 21, 2026 | $30.56 | $32.00 | $30.18 | $31.50 | $31.50 | 6.2M | +3.08% |
| May 20, 2026 | $29.55 | $30.90 | $29.26 | $30.88 | $30.88 | 6.6M | +4.50% |
| May 19, 2026 | $30.25 | $30.35 | $29.36 | $29.38 | $29.38 | 5.0M | -2.88% |
| May 18, 2026 | $30.45 | $31.09 | $30.33 | $30.40 | $30.40 | 5.7M | -0.16% |
| May 15, 2026 | $31.26 | $31.51 | $30.13 | $30.26 | $30.26 | 6.5M | -3.20% |
| May 14, 2026 | $32.35 | $32.37 | $31.53 | $31.60 | $31.60 | 6.7M | -2.32% |
| May 13, 2026 | $32.76 | $33.27 | $31.94 | $31.98 | $31.98 | 5.7M | -2.38% |
| May 12, 2026 | $32.77 | $33.16 | $32.14 | $32.87 | $32.87 | 5.5M | +0.31% |
| May 11, 2026 | $33.01 | $33.01 | $32.45 | $32.47 | $32.47 | 4.7M | -1.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IP
Jan 1 → Dec 31 · 6 years2026-16.9%$39.52 → $32.85
-16.9%
2025-27.1%$54.07 → $39.39
-27.1%
2024+48.5%$36.25 → $53.82
+48.5%
2023+4.0%$34.76 → $36.15
+4.0%
2022-26.9%$47.35 → $34.63
-26.9%
2021-22.4%$60.58 → $46.98
-22.4%
Best Year2024 · +48.5%
Worst Year2025 · -27.1%
Positive Years2 / 6
Avg Annual Return-6.8%
6Y Total Return-45.8%
6Y CAGR~-9.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in IP?
If you invested $1,000 in IP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$789
Total Return-21.1%
CAGR~-2.3% / yr
Profit$-211
Based on Jun 8, 2016 · $41.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
International Paper Company（IP）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IP 历史股价FMP 日线复权 OHLCV