>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding IP »    IP Split History »
Home Free Dividend Report IP Dividend History IP Historical Stock Prices IP Preferred Stock IP Options Chain IP Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
IP Historical Price Range
Date Open High Low Close Volume
09/04/2026 $36.39 $37.76 $36.36 $37.24 3.91M
09/08/2026 $36.70 $37.46 $36.48 $36.49 4.52M
09/09/2026 $36.38 $36.57 $34.64 $34.64 4.04M
09/10/2026 $34.74 $34.78 $33.82 $34.29 5.47M
09/11/2026 $35.12 $35.13 $34.21 $34.36 4.59M
About International Paper
International Paper Co. is a global producer of sustainable packaging, pulp, and other fiber-based products, and a recycler. Co. operates through two segments: Industrial Packaging and Global Cellulose Fibers. The Industrial Packaging segment is focused on creating fiber-based packaging that protects and promotes goods, enables worldwide commerce, and helps keep consumers safe. The segment offers products, including linerboard, medium, whitetop, recycled linerboard, recycled medium and saturating kraft.
IP historical stock prices picture
International Paper (IP) has the following price history information. Looking back at IP historical stock prices for the last five trading days, on September 04, 2026, IP opened at $36.39, traded as high as $37.76 and as low as $36.36, and closed at $37.24. Trading volume was a total of 3.91M shares. On September 08, 2026, IP opened at $36.70, traded as high as $37.46 and as low as $36.48, and closed at $36.49. Trading volume was a total of 4.52M shares. On September 09, 2026, IP opened at $36.38, traded as high as $36.57 and as low as $34.64, and closed at $34.64. Trading volume was a total of 4.04M shares. On September 10, 2026, IP opened at $34.74, traded as high as $34.78 and as low as $33.82, and closed at $34.29. Trading volume was a total of 5.47M shares. On September 11, 2026, IP opened at $35.12, traded as high as $35.13 and as low as $34.21, and closed at $34.36. Trading volume was a total of 4.59M shares.

IP Historical Stock Prices By Date:

IP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into International Paper shares, starting with a $10,000 purchase of IP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $45.01
End price/share: $34.36
Starting shares: 222.17
Ending shares: 341.69
Dividends reinvested/share: $18.59
Total return: 17.40%
Average Annual Total Return: 1.62%
Starting investment: $10,000.00
Ending investment: $11,742.83
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $45.01
End price/share: $34.36
Dividends collected/share: $18.59
Total return: 17.65%
Average Annual Total Return: 1.64%
Starting investment: $10,000.00
Ending investment: $11,765.96
Years: 10.00
IP Historical Closing Prices
Date Close
09/04/2026$37.24
09/08/2026$36.49
09/09/2026$34.64
09/10/2026$34.29
09/11/2026$34.36
Materials Historical Prices
IP is categorized under the Materials sector; below are some other companies in the same sector:

IPHS Historical Stock Prices
IPI Historical Stock Prices
IPT Historical Stock Prices
IRI Historical Stock Prices
IRN Historical Stock Prices
IRO Historical Stock Prices
IS Historical Stock Prices
ISM Historical Stock Prices
ITP Historical Stock Prices
IVO Historical Stock Prices

Also explore: IP shares outstanding history

Email EnvelopeFree IP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.