International Paper Co (IP) stock
IPNYSEPaper MillsFiscal year ends December 31Also trades as INPAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3011% below fair value
$36.03+1.55 (+4.50%)
Close on Oct 29, 2026Market cap $19.08BP/E –Yield 5.13%
Price history
International Paper share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$36.03
+4.50% on the day
52-week range
$29.26 – $50.25
-28.3% from the high
Change over 52 weeks
-18.5%
From $44.23 on Oct 29, 2025
Average volume
5.19M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $34.03 | $36.34 | $33.91 | $36.03 | +4.50% | 7,751,270 |
| Oct 28, 2026 | $31.15 | $34.66 | $31.15 | $34.48 | +3.30% | 11,676,636 |
| Oct 27, 2026 | $33.35 | $33.56 | $33.09 | $33.38 | -0.06% | 5,562,107 |
| Oct 26, 2026 | $33.22 | $33.46 | $32.88 | $33.40 | +0.63% | 5,752,607 |
| Oct 23, 2026 | $33.25 | $33.58 | $32.77 | $33.19 | -1.45% | 4,636,380 |
| Oct 22, 2026 | $33.38 | $34.15 | $33.19 | $33.68 | +0.15% | 6,404,413 |
| Oct 21, 2026 | $33.56 | $33.93 | $33.31 | $33.63 | -0.18% | 3,633,263 |
| Oct 20, 2026 | $33.71 | $34.22 | $33.57 | $33.69 | -0.18% | 4,283,199 |
| Oct 19, 2026 | $34.15 | $34.24 | $33.53 | $33.75 | -0.88% | 5,731,079 |
| Oct 16, 2026 | $34.26 | $34.85 | $33.64 | $34.05 | -0.15% | 5,514,767 |
| Oct 15, 2026 | $33.25 | $34.62 | $32.74 | $34.10 | +6.90% | 9,007,359 |
| Oct 14, 2026 | $31.74 | $32.13 | $31.54 | $31.90 | +0.28% | 5,421,569 |
| Oct 13, 2026 | $32.09 | $32.30 | $31.47 | $31.81 | +0.22% | 3,482,595 |
| Oct 12, 2026 | $31.88 | $32.15 | $31.62 | $31.74 | -1.18% | 3,534,575 |
| Oct 9, 2026 | $31.95 | $32.35 | $31.49 | $32.12 | +0.75% | 3,689,748 |
| Oct 8, 2026 | $31.59 | $31.92 | $31.18 | $31.88 | +0.19% | 7,814,780 |
| Oct 7, 2026 | $31.86 | $32.09 | $31.37 | $31.82 | -1.00% | 5,167,792 |
| Oct 6, 2026 | $32.12 | $32.58 | $31.89 | $32.14 | +0.28% | 4,751,453 |
| Oct 5, 2026 | $31.55 | $32.29 | $31.11 | $32.05 | +0.25% | 6,675,117 |
| Oct 2, 2026 | $33.00 | $33.01 | $31.83 | $31.97 | -1.69% | 5,607,990 |
| Oct 1, 2026 | $32.75 | $32.98 | $31.90 | $32.52 | -1.96% | 6,504,695 |
| Sep 30, 2026 | $33.52 | $33.78 | $33.07 | $33.17 | -0.45% | 6,137,664 |
| Sep 29, 2026 | $33.84 | $34.03 | $32.88 | $33.32 | -2.00% | 5,461,169 |
| Sep 28, 2026 | $34.59 | $34.83 | $33.93 | $34.00 | -2.91% | 5,571,052 |
| Sep 25, 2026 | $35.22 | $35.44 | $34.76 | $35.02 | +0.40% | 4,466,024 |
| Sep 24, 2026 | $35.63 | $35.78 | $34.40 | $34.88 | -2.30% | 4,675,047 |
| Sep 23, 2026 | $35.79 | $36.28 | $35.68 | $35.70 | -0.03% | 3,803,982 |
| Sep 22, 2026 | $36.02 | $36.10 | $35.42 | $35.71 | +1.08% | 5,294,813 |
| Sep 21, 2026 | $35.48 | $36.26 | $35.27 | $35.33 | +2.32% | 4,820,485 |
| Sep 18, 2026 | $34.65 | $35.04 | $34.05 | $34.53 | -2.87% | 8,544,362 |
| Sep 17, 2026 | $34.80 | $35.84 | $34.16 | $35.55 | +4.37% | 8,827,267 |
| Sep 16, 2026 | $34.30 | $34.63 | $33.48 | $34.06 | +0.21% | 5,272,350 |
| Sep 15, 2026 | $34.32 | $34.60 | $33.64 | $33.99 | -0.76% | 6,077,803 |
| Sep 14, 2026 | $34.02 | $34.86 | $33.94 | $34.25 | -0.32% | 5,778,728 |
| Sep 11, 2026 | $35.12 | $35.13 | $34.21 | $34.36 | +0.20% | 4,586,504 |
| Sep 10, 2026 | $34.74 | $34.78 | $33.82 | $34.29 | -1.01% | 5,471,034 |
| Sep 9, 2026 | $36.38 | $36.57 | $34.64 | $34.64 | -5.07% | 4,038,474 |
| Sep 8, 2026 | $36.70 | $37.46 | $36.48 | $36.49 | -2.01% | 4,523,638 |
| Sep 4, 2026 | $36.39 | $37.76 | $36.36 | $37.24 | +2.20% | 3,907,329 |
| Sep 3, 2026 | $36.66 | $37.18 | $35.52 | $36.44 | +0.39% | 4,256,544 |
| Sep 2, 2026 | $36.70 | $37.38 | $36.13 | $36.30 | -0.44% | 4,995,867 |
| Sep 1, 2026 | $37.70 | $37.90 | $36.26 | $36.46 | -3.88% | 6,522,020 |
| Aug 31, 2026 | $39.07 | $39.20 | $37.80 | $37.93 | -3.51% | 4,883,239 |
| Aug 28, 2026 | $40.17 | $40.32 | $39.14 | $39.31 | -1.43% | 3,520,437 |
| Aug 27, 2026 | $40.71 | $41.19 | $39.82 | $39.88 | -3.65% | 4,009,894 |
| Aug 26, 2026 | $40.92 | $41.83 | $40.73 | $41.39 | +0.98% | 3,370,442 |
| Aug 25, 2026 | $41.17 | $41.25 | $40.50 | $40.99 | -0.12% | 3,658,130 |
| Aug 24, 2026 | $41.75 | $42.21 | $40.87 | $41.04 | -1.08% | 3,630,286 |
| Aug 21, 2026 | $41.11 | $41.70 | $40.43 | $41.49 | +2.80% | 3,123,593 |
| Aug 20, 2026 | $40.39 | $41.23 | $39.99 | $40.36 | -1.70% | 2,880,951 |
| Aug 19, 2026 | $40.65 | $41.65 | $40.48 | $41.06 | +2.52% | 3,087,258 |
| Aug 18, 2026 | $40.13 | $40.58 | $39.99 | $40.05 | -0.52% | 3,435,368 |
| Aug 17, 2026 | $40.31 | $40.54 | $39.92 | $40.26 | -1.18% | 2,823,462 |
| Aug 14, 2026 | $40.71 | $41.07 | $40.44 | $40.74 | -0.92% | 2,961,493 |
| Aug 13, 2026 | $41.50 | $41.73 | $40.85 | $41.12 | -0.05% | 3,838,162 |
| Aug 12, 2026 | $42.11 | $42.11 | $40.71 | $41.14 | -1.58% | 4,992,121 |
| Aug 11, 2026 | $41.06 | $41.97 | $40.86 | $41.80 | +1.11% | 3,425,871 |
| Aug 10, 2026 | $41.29 | $41.50 | $40.99 | $41.34 | -0.58% | 2,561,140 |
| Aug 7, 2026 | $40.33 | $41.88 | $40.03 | $41.58 | +2.59% | 3,593,985 |
| Aug 6, 2026 | $42.04 | $42.04 | $40.46 | $40.53 | -4.07% | 3,603,417 |
| Aug 5, 2026 | $41.51 | $42.87 | $41.51 | $42.25 | -0.14% | 5,300,186 |
| Aug 4, 2026 | $41.67 | $42.54 | $41.43 | $42.31 | +2.07% | 4,351,361 |
| Aug 3, 2026 | $41.73 | $42.15 | $41.12 | $41.45 | +1.52% | 4,307,562 |
| Jul 31, 2026 | $43.98 | $43.99 | $40.79 | $40.83 | -5.38% | 7,396,523 |
| Jul 30, 2026 | $44.02 | $44.02 | $42.04 | $43.15 | +1.20% | 7,357,744 |
| Jul 29, 2026 | $42.95 | $43.62 | $42.44 | $42.64 | -3.29% | 5,701,353 |
| Jul 28, 2026 | $43.57 | $44.82 | $43.35 | $44.09 | +3.96% | 7,243,762 |
| Jul 27, 2026 | $42.75 | $43.43 | $41.99 | $42.41 | +0.59% | 7,139,460 |
| Jul 24, 2026 | $37.75 | $42.32 | $37.71 | $42.16 | +11.21% | 11,975,298 |
| Jul 23, 2026 | $37.71 | $38.73 | $37.40 | $37.91 | -0.47% | 4,465,620 |
| Jul 22, 2026 | $36.42 | $38.20 | $36.40 | $38.09 | +4.79% | 5,016,310 |
| Jul 21, 2026 | $36.71 | $36.85 | $35.95 | $36.35 | +0.28% | 5,997,506 |
| Jul 20, 2026 | $37.79 | $37.82 | $36.22 | $36.25 | -3.49% | 5,820,546 |
| Jul 17, 2026 | $38.24 | $38.82 | $37.12 | $37.56 | -0.82% | 3,726,454 |
| Jul 16, 2026 | $36.87 | $37.92 | $36.72 | $37.87 | +3.08% | 4,485,130 |
| Jul 15, 2026 | $37.00 | $37.56 | $36.64 | $36.74 | +0.66% | 5,839,558 |
| Jul 14, 2026 | $36.87 | $37.06 | $35.87 | $36.50 | -1.35% | 5,440,685 |
| Jul 13, 2026 | $38.36 | $38.60 | $36.81 | $37.00 | -2.45% | 6,606,054 |
| Jul 10, 2026 | $37.62 | $38.60 | $37.28 | $37.93 | +2.02% | 5,040,844 |
| Jul 9, 2026 | $37.22 | $37.63 | $36.63 | $37.18 | +1.39% | 5,757,411 |
| Jul 8, 2026 | $37.51 | $37.51 | $35.99 | $36.67 | -3.30% | 4,868,617 |
| Jul 7, 2026 | $38.83 | $38.91 | $37.85 | $37.92 | -1.71% | 4,642,740 |
| Jul 6, 2026 | $38.33 | $38.82 | $38.06 | $38.58 | -0.54% | 4,138,970 |
| Jul 2, 2026 | $38.38 | $38.91 | $37.75 | $38.79 | +1.17% | 3,340,252 |
| Jul 1, 2026 | $38.02 | $39.03 | $37.89 | $38.34 | +0.63% | 4,196,725 |
| Jun 30, 2026 | $37.96 | $38.25 | $37.56 | $38.10 | -0.34% | 4,784,959 |
| Jun 29, 2026 | $38.24 | $38.38 | $37.42 | $38.23 | -1.37% | 4,768,064 |
| Jun 26, 2026 | $38.62 | $39.06 | $38.43 | $38.76 | -0.67% | 4,950,213 |
| Jun 25, 2026 | $38.80 | $39.82 | $38.40 | $39.02 | +1.88% | 6,966,344 |
| Jun 24, 2026 | $37.06 | $38.67 | $36.83 | $38.30 | +4.76% | 6,007,871 |
| Jun 23, 2026 | $36.25 | $37.21 | $36.12 | $36.56 | -0.89% | 4,954,748 |
| Jun 22, 2026 | $37.16 | $37.74 | $36.86 | $36.89 | +0.19% | 8,203,082 |
| Jun 18, 2026 | $36.36 | $37.83 | $36.36 | $36.82 | +1.83% | 11,515,894 |
| Jun 17, 2026 | $36.08 | $37.31 | $35.85 | $36.16 | +0.03% | 6,902,821 |
| Jun 16, 2026 | $36.52 | $37.15 | $35.92 | $36.15 | -0.66% | 5,301,854 |
| Jun 15, 2026 | $37.08 | $37.81 | $36.32 | $36.39 | +0.66% | 7,483,258 |
| Jun 12, 2026 | $35.44 | $36.22 | $34.64 | $36.15 | +3.43% | 9,354,807 |
| Jun 11, 2026 | $31.81 | $35.23 | $31.81 | $34.95 | +9.73% | 9,754,070 |
| Jun 10, 2026 | $33.85 | $34.02 | $31.78 | $31.85 | -6.65% | 6,302,892 |
| Jun 9, 2026 | $33.17 | $34.13 | $32.79 | $34.12 | +3.83% | 5,656,573 |
| Jun 8, 2026 | $33.25 | $33.43 | $32.66 | $32.86 | -2.23% | 3,924,655 |
| Jun 5, 2026 | $33.54 | $34.29 | $33.17 | $33.61 | -0.80% | 5,145,095 |
| Jun 4, 2026 | $34.05 | $34.53 | $33.39 | $33.88 | +1.44% | 5,366,559 |
| Jun 3, 2026 | $33.42 | $33.86 | $33.08 | $33.40 | -1.27% | 5,033,912 |
| Jun 2, 2026 | $33.39 | $34.27 | $33.22 | $33.83 | +0.42% | 5,582,718 |
| Jun 1, 2026 | $32.94 | $33.83 | $32.32 | $33.69 | +0.66% | 6,007,908 |
| May 29, 2026 | $32.94 | $33.83 | $32.67 | $33.47 | +0.45% | 8,823,901 |
| May 28, 2026 | $32.00 | $33.47 | $31.60 | $33.32 | +2.78% | 4,940,052 |
| May 27, 2026 | $32.32 | $32.74 | $31.99 | $32.42 | +1.44% | 4,588,653 |
| May 26, 2026 | $31.69 | $32.10 | $31.54 | $31.96 | +2.14% | 4,954,517 |
| May 22, 2026 | $31.19 | $31.49 | $30.94 | $31.29 | -0.67% | 6,173,896 |
| May 21, 2026 | $30.56 | $32.00 | $30.18 | $31.50 | +2.01% | 6,170,850 |
| May 20, 2026 | $29.55 | $30.90 | $29.26 | $30.88 | +5.11% | 6,553,083 |
| May 19, 2026 | $30.25 | $30.35 | $29.36 | $29.38 | -3.36% | 5,017,780 |
| May 18, 2026 | $30.45 | $31.09 | $30.33 | $30.40 | +0.46% | 5,746,994 |
| May 15, 2026 | $31.26 | $31.51 | $30.13 | $30.26 | -4.24% | 6,549,195 |
| May 14, 2026 | $32.35 | $32.37 | $31.53 | $31.60 | -1.19% | 6,713,318 |
| May 13, 2026 | $32.76 | $33.27 | $31.94 | $31.98 | -2.71% | 5,726,884 |
| May 12, 2026 | $32.77 | $33.16 | $32.14 | $32.87 | +1.23% | 5,469,916 |
| May 11, 2026 | $33.01 | $33.01 | $32.45 | $32.47 | -1.70% | 4,692,274 |
| May 8, 2026 | $33.24 | $33.41 | $32.72 | $33.03 | -0.15% | 4,919,275 |
| May 7, 2026 | $33.72 | $34.12 | $33.03 | $33.08 | -1.31% | 6,412,920 |
| May 6, 2026 | $32.82 | $33.77 | $32.61 | $33.52 | +5.21% | 9,573,025 |
| May 5, 2026 | $31.58 | $32.25 | $31.16 | $31.86 | +2.12% | 7,690,979 |
| May 4, 2026 | $32.42 | $33.10 | $31.13 | $31.20 | -1.76% | 7,544,551 |
| May 1, 2026 | $30.72 | $32.12 | $30.17 | $31.76 | +4.40% | 13,283,948 |
| Apr 30, 2026 | $31.59 | $32.00 | $29.45 | $30.42 | -9.41% | 18,110,213 |
| Apr 29, 2026 | $33.85 | $34.12 | $33.30 | $33.58 | -1.29% | 8,275,715 |
| Apr 28, 2026 | $32.91 | $34.25 | $30.70 | $34.02 | +4.20% | 8,239,997 |
| Apr 27, 2026 | $32.59 | $33.28 | $32.13 | $32.65 | 0.00% | 9,654,801 |
| Apr 24, 2026 | $33.38 | $33.59 | $32.53 | $32.65 | -2.65% | 7,838,324 |
| Apr 23, 2026 | $33.45 | $34.08 | $33.32 | $33.54 | +0.63% | 10,062,821 |
| Apr 22, 2026 | $35.91 | $35.93 | $32.92 | $33.33 | -5.95% | 8,044,791 |
| Apr 21, 2026 | $37.01 | $37.20 | $35.24 | $35.44 | -3.93% | 4,265,737 |
| Apr 20, 2026 | $37.18 | $37.57 | $36.76 | $36.89 | -0.65% | 6,229,719 |
| Apr 17, 2026 | $36.82 | $38.06 | $36.66 | $37.13 | +2.60% | 6,013,044 |
| Apr 16, 2026 | $36.46 | $36.84 | $36.16 | $36.19 | -0.88% | 5,692,123 |
| Apr 15, 2026 | $36.56 | $36.87 | $36.25 | $36.51 | -0.08% | 3,628,249 |
| Apr 14, 2026 | $36.82 | $37.05 | $36.35 | $36.54 | -0.30% | 4,636,162 |
| Apr 13, 2026 | $36.28 | $36.71 | $35.62 | $36.65 | +0.41% | 6,370,895 |
| Apr 10, 2026 | $36.98 | $37.34 | $36.43 | $36.50 | -0.76% | 4,255,459 |
| Apr 9, 2026 | $36.52 | $37.21 | $36.27 | $36.78 | -0.78% | 6,499,266 |
| Apr 8, 2026 | $36.79 | $37.08 | $36.32 | $37.07 | +7.32% | 9,717,978 |
| Apr 7, 2026 | $34.68 | $34.71 | $34.19 | $34.54 | -1.12% | 5,516,249 |
| Apr 6, 2026 | $34.47 | $35.40 | $34.47 | $34.93 | +0.40% | 8,068,318 |
| Apr 2, 2026 | $34.65 | $35.40 | $33.88 | $34.79 | -2.44% | 7,663,806 |
| Apr 1, 2026 | $36.00 | $36.48 | $35.34 | $35.66 | -0.11% | 6,189,177 |
| Mar 31, 2026 | $35.62 | $35.91 | $34.80 | $35.70 | +2.00% | 12,072,966 |
| Mar 30, 2026 | $35.50 | $35.79 | $34.93 | $35.00 | -1.27% | 5,742,854 |
| Mar 27, 2026 | $35.82 | $36.45 | $35.42 | $35.45 | -1.94% | 5,538,828 |
| Mar 26, 2026 | $36.10 | $37.00 | $35.77 | $36.15 | -0.88% | 6,496,382 |
| Mar 25, 2026 | $36.67 | $36.95 | $35.76 | $36.47 | +0.91% | 5,871,114 |
| Mar 24, 2026 | $35.03 | $36.79 | $35.03 | $36.14 | +1.63% | 8,415,652 |
| Mar 23, 2026 | $34.63 | $36.28 | $34.26 | $35.56 | +5.33% | 9,053,208 |
| Mar 20, 2026 | $34.07 | $34.35 | $33.57 | $33.76 | -0.71% | 12,467,229 |
| Mar 19, 2026 | $35.07 | $35.19 | $33.65 | $34.00 | -5.29% | 9,732,074 |
| Mar 18, 2026 | $36.79 | $36.99 | $35.81 | $35.90 | -3.99% | 5,222,905 |
| Mar 17, 2026 | $38.14 | $38.43 | $37.38 | $37.39 | -0.40% | 3,547,101 |
| Mar 16, 2026 | $37.65 | $37.95 | $37.11 | $37.54 | +0.78% | 4,220,926 |
| Mar 13, 2026 | $36.62 | $38.29 | $36.62 | $37.25 | +4.49% | 8,715,984 |
| Mar 12, 2026 | $38.25 | $38.65 | $35.45 | $35.65 | -7.79% | 6,258,276 |
| Mar 11, 2026 | $39.15 | $39.33 | $38.45 | $38.66 | -1.10% | 3,164,640 |
| Mar 10, 2026 | $38.39 | $39.82 | $37.79 | $39.09 | +1.82% | 5,447,052 |
| Mar 9, 2026 | $38.77 | $38.83 | $37.02 | $38.39 | -2.88% | 10,302,613 |
| Mar 6, 2026 | $40.69 | $40.84 | $39.22 | $39.53 | -4.31% | 5,954,321 |
| Mar 5, 2026 | $42.21 | $42.66 | $40.86 | $41.31 | -2.98% | 4,333,355 |
| Mar 4, 2026 | $41.82 | $43.06 | $41.27 | $42.58 | +1.26% | 5,250,559 |
| Mar 3, 2026 | $41.80 | $42.34 | $40.68 | $42.05 | -1.96% | 4,249,572 |
| Mar 2, 2026 | $42.58 | $43.00 | $41.82 | $42.89 | -1.52% | 4,169,645 |
| Feb 27, 2026 | $42.46 | $43.77 | $42.16 | $43.55 | +0.97% | 6,097,184 |
| Feb 26, 2026 | $43.18 | $43.66 | $42.09 | $43.13 | -1.21% | 6,846,552 |
| Feb 25, 2026 | $44.04 | $44.25 | $41.84 | $43.66 | -0.82% | 8,754,039 |
| Feb 24, 2026 | $44.08 | $45.16 | $43.95 | $44.02 | -0.88% | 5,571,701 |
| Feb 23, 2026 | $43.26 | $44.66 | $42.65 | $44.41 | -5.25% | 8,256,009 |
| Feb 20, 2026 | $46.85 | $47.80 | $46.39 | $46.87 | +0.02% | 5,918,176 |
| Feb 19, 2026 | $48.55 | $48.72 | $46.70 | $46.86 | -3.34% | 7,065,797 |
| Feb 18, 2026 | $49.02 | $49.61 | $48.45 | $48.48 | -1.16% | 4,923,948 |
| Feb 17, 2026 | $48.90 | $49.39 | $47.81 | $49.05 | -0.10% | 5,012,804 |
| Feb 13, 2026 | $49.13 | $49.58 | $48.60 | $49.10 | -0.14% | 3,958,703 |
| Feb 12, 2026 | $49.19 | $50.25 | $48.65 | $49.17 | -0.04% | 8,222,288 |
| Feb 11, 2026 | $48.55 | $49.32 | $48.17 | $49.19 | +2.48% | 6,521,650 |
| Feb 10, 2026 | $47.64 | $48.13 | $47.07 | $48.00 | +1.05% | 7,603,392 |
| Feb 9, 2026 | $46.24 | $47.84 | $45.48 | $47.50 | +1.98% | 8,733,597 |
| Feb 6, 2026 | $44.81 | $46.99 | $44.50 | $46.58 | +4.98% | 7,547,621 |
| Feb 5, 2026 | $44.26 | $44.58 | $43.29 | $44.37 | -0.72% | 11,033,325 |
| Feb 4, 2026 | $42.09 | $45.26 | $42.03 | $44.69 | +6.25% | 14,746,149 |
| Feb 3, 2026 | $40.98 | $42.98 | $40.71 | $42.06 | +3.37% | 10,689,230 |
| Feb 2, 2026 | $39.86 | $41.26 | $39.59 | $40.69 | +0.92% | 7,954,785 |
| Jan 30, 2026 | $38.61 | $40.65 | $38.61 | $40.32 | +3.38% | 10,161,549 |
| Jan 29, 2026 | $41.86 | $42.55 | $37.45 | $39.00 | -6.00% | 19,153,268 |
| Jan 28, 2026 | $42.25 | $42.62 | $41.34 | $41.49 | -1.68% | 14,320,347 |
| Jan 27, 2026 | $42.90 | $43.02 | $42.14 | $42.20 | -1.86% | 6,279,051 |
| Jan 26, 2026 | $43.40 | $43.68 | $42.56 | $43.00 | -0.09% | 7,300,561 |
| Jan 23, 2026 | $41.62 | $43.57 | $41.33 | $43.04 | +2.87% | 15,894,056 |
| Jan 22, 2026 | $43.01 | $43.15 | $41.76 | $41.84 | -2.22% | 9,120,278 |
| Jan 21, 2026 | $42.09 | $43.24 | $41.87 | $42.79 | +2.71% | 7,011,840 |
| Jan 20, 2026 | $42.56 | $42.75 | $41.50 | $41.66 | -3.90% | 7,093,675 |
| Jan 16, 2026 | $43.30 | $43.54 | $42.88 | $43.35 | -0.71% | 3,917,238 |
| Jan 15, 2026 | $42.85 | $43.84 | $42.58 | $43.66 | +1.91% | 5,126,981 |
| Jan 14, 2026 | $43.02 | $43.49 | $42.32 | $42.84 | +0.66% | 5,017,113 |
| Jan 13, 2026 | $42.46 | $42.83 | $42.24 | $42.56 | +0.47% | 3,898,952 |
| Jan 12, 2026 | $42.71 | $43.02 | $42.17 | $42.36 | -2.26% | 4,108,910 |
| Jan 9, 2026 | $42.43 | $43.41 | $41.63 | $43.34 | +2.99% | 4,422,867 |
| Jan 8, 2026 | $39.64 | $42.45 | $39.45 | $42.08 | +6.37% | 5,771,712 |
| Jan 7, 2026 | $41.32 | $41.59 | $39.47 | $39.56 | -3.51% | 5,951,970 |
| Jan 6, 2026 | $40.44 | $41.54 | $40.19 | $41.00 | +1.18% | 5,768,549 |
| Jan 5, 2026 | $40.23 | $40.85 | $39.92 | $40.52 | +0.67% | 5,704,285 |
| Jan 2, 2026 | $39.52 | $40.49 | $39.09 | $40.25 | +2.18% | 3,448,467 |
| Dec 31, 2025 | $39.62 | $39.83 | $39.38 | $39.39 | -0.86% | 2,524,462 |
| Dec 30, 2025 | $39.72 | $39.93 | $39.62 | $39.73 | -0.33% | 2,071,074 |
| Dec 29, 2025 | $39.80 | $39.90 | $39.49 | $39.86 | -0.08% | 2,938,797 |
| Dec 26, 2025 | $39.41 | $39.91 | $39.26 | $39.89 | +1.32% | 2,502,170 |
| Dec 24, 2025 | $39.31 | $39.44 | $39.03 | $39.37 | -0.23% | 1,064,293 |
| Dec 23, 2025 | $39.41 | $39.61 | $38.99 | $39.46 | +0.43% | 3,319,563 |
| Dec 22, 2025 | $38.28 | $39.29 | $38.15 | $39.29 | +2.75% | 4,492,779 |
| Dec 19, 2025 | $38.45 | $38.55 | $38.03 | $38.24 | -0.93% | 9,265,527 |
| Dec 18, 2025 | $38.98 | $39.24 | $38.36 | $38.60 | -0.23% | 3,485,668 |
| Dec 17, 2025 | $38.41 | $39.10 | $38.24 | $38.69 | +0.21% | 3,495,702 |
| Dec 16, 2025 | $38.73 | $38.98 | $38.42 | $38.61 | +0.03% | 3,918,129 |
| Dec 15, 2025 | $38.80 | $38.88 | $38.40 | $38.60 | +0.16% | 4,468,119 |
| Dec 12, 2025 | $39.23 | $39.23 | $38.41 | $38.54 | -1.31% | 8,580,561 |
| Dec 11, 2025 | $39.22 | $39.81 | $39.00 | $39.05 | -0.18% | 6,118,505 |
| Dec 10, 2025 | $37.81 | $39.20 | $37.47 | $39.12 | +4.10% | 6,782,429 |
| Dec 9, 2025 | $38.27 | $38.53 | $37.54 | $37.58 | -2.41% | 4,589,075 |
| Dec 8, 2025 | $38.92 | $39.08 | $38.37 | $38.51 | -1.41% | 3,716,022 |
| Dec 5, 2025 | $38.95 | $39.66 | $38.68 | $39.06 | -0.18% | 3,397,108 |
| Dec 4, 2025 | $39.16 | $39.48 | $38.94 | $39.13 | -0.23% | 4,444,749 |
| Dec 3, 2025 | $38.20 | $39.24 | $38.07 | $39.22 | +3.62% | 4,949,235 |
| Dec 2, 2025 | $38.68 | $38.69 | $37.40 | $37.85 | -3.42% | 6,193,219 |
| Dec 1, 2025 | $39.20 | $39.47 | $38.81 | $39.19 | -0.73% | 3,201,140 |
| Nov 28, 2025 | $39.14 | $39.70 | $38.98 | $39.48 | +0.30% | 1,681,400 |
| Nov 26, 2025 | $39.03 | $39.45 | $38.67 | $39.36 | +0.59% | 3,301,277 |
| Nov 25, 2025 | $37.89 | $39.32 | $37.89 | $39.13 | +4.10% | 5,149,276 |
| Nov 24, 2025 | $38.30 | $38.50 | $37.55 | $37.59 | -0.21% | 8,743,393 |
| Nov 21, 2025 | $35.88 | $38.10 | $35.82 | $37.67 | +5.81% | 5,525,204 |
| Nov 20, 2025 | $36.59 | $36.83 | $35.56 | $35.60 | -2.17% | 4,366,519 |
| Nov 19, 2025 | $36.87 | $37.10 | $35.98 | $36.39 | -1.25% | 4,073,490 |
| Nov 18, 2025 | $36.67 | $37.56 | $36.51 | $36.85 | +0.44% | 5,337,395 |
| Nov 17, 2025 | $37.21 | $37.28 | $36.60 | $36.69 | -1.77% | 4,240,135 |
| Nov 14, 2025 | $37.11 | $37.39 | $36.63 | $37.35 | -1.43% | 3,703,003 |
| Nov 13, 2025 | $38.38 | $38.98 | $37.78 | $37.89 | -0.73% | 4,020,767 |
| Nov 12, 2025 | $38.65 | $39.06 | $38.14 | $38.17 | -0.86% | 4,444,233 |
| Nov 11, 2025 | $38.19 | $38.72 | $38.02 | $38.50 | +1.50% | 4,025,216 |
| Nov 10, 2025 | $38.10 | $38.16 | $37.03 | $37.93 | -0.45% | 5,067,266 |
| Nov 7, 2025 | $36.58 | $38.18 | $36.37 | $38.10 | +4.27% | 6,324,931 |
| Nov 6, 2025 | $36.32 | $36.60 | $35.79 | $36.54 | +0.61% | 5,052,302 |
| Nov 5, 2025 | $36.55 | $36.67 | $35.86 | $36.32 | -0.66% | 7,425,382 |
| Nov 4, 2025 | $36.58 | $36.86 | $36.30 | $36.56 | -1.00% | 7,133,423 |
| Nov 3, 2025 | $38.14 | $38.37 | $36.68 | $36.93 | -4.43% | 8,036,739 |
| Oct 31, 2025 | $38.34 | $39.49 | $37.70 | $38.64 | +0.03% | 10,404,411 |
| Oct 30, 2025 | $42.68 | $43.03 | $37.75 | $38.63 | -12.66% | 16,290,160 |
| Oct 29, 2025 | $46.56 | $46.56 | $44.06 | $44.23 | -6.15% | 7,383,180 |
| Oct 28, 2025 | $48.05 | $48.19 | $47.01 | $47.13 | -2.20% | 4,441,894 |
| Oct 27, 2025 | $48.87 | $49.00 | $48.09 | $48.19 | -1.39% | 3,734,522 |
| Oct 24, 2025 | $49.56 | $49.69 | $48.54 | $48.87 | -0.47% | 3,862,266 |
| Oct 23, 2025 | $47.03 | $49.30 | $46.94 | $49.10 | +2.40% | 4,571,503 |
| Oct 22, 2025 | $47.49 | $48.57 | $47.41 | $47.95 | +0.57% | 2,716,939 |
| Oct 21, 2025 | $47.82 | $48.64 | $47.29 | $47.68 | -0.44% | 3,301,136 |
| Oct 20, 2025 | $46.84 | $47.98 | $46.61 | $47.89 | +2.81% | 3,292,949 |
| Oct 17, 2025 | $47.17 | $47.38 | $46.25 | $46.58 | – | 4,808,050 |
Seasonality
IP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.1% | -3.1% | -2.8% | -2.6% | 4.8% | 1.1% | 2.5% | -0.1% | -2.7% | 0.6% | 5.6% | -2.8% |
| Months up | 8 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 2.4% | 9.1% | -18.0% | -14.8% | 11.7% | 13.8% | 7.2% | -6.0% | -12.5% | 8.6% | ||
| 2025 | 3.4% | 2.1% | -5.3% | -14.4% | 5.7% | -2.0% | -0.2% | 7.3% | -6.6% | -16.7% | 3.4% | -0.2% |
| 2024 | -0.9% | -0.0% | 10.4% | -10.5% | 30.5% | -4.3% | 7.7% | 5.2% | 0.9% | 13.7% | 6.8% | -8.5% |
| 2023 | 20.8% | -11.9% | -0.9% | -8.2% | -9.8% | 8.1% | 13.4% | -1.9% | 1.6% | -4.9% | 11.1% | -2.1% |
| 2022 | 2.7% | -8.9% | 6.0% | 0.3% | 5.7% | -13.7% | 2.2% | -1.6% | -23.8% | 6.0% | 11.9% | -6.7% |
| 2021 | 1.2% | -0.3% | 8.9% | 7.3% | 9.7% | -2.8% | -5.8% | 4.9% | -6.9% | -6.2% | -7.5% | 3.2% |
| 2020 | -11.6% | -8.1% | -15.8% | 10.0% | 1.0% | 3.4% | -1.2% | 5.7% | 11.8% | 7.9% | 14.3% | 0.5% |
| 2019 | 17.5% | -2.4% | 1.0% | 1.2% | -10.4% | 4.5% | 1.4% | -9.8% | 7.0% | 4.4% | 7.3% | -0.6% |
| 2018 | 8.5% | -4.4% | -10.3% | -3.5% | 4.7% | -2.7% | 3.2% | -3.9% | -3.9% | -7.7% | 3.0% | -12.6% |
| 2017 | 6.7% | -6.1% | -3.6% | 6.3% | -1.1% | 7.1% | -2.9% | -1.1% | 5.5% | 0.8% | -0.3% | 2.3% |