International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.30 30.66 30.12 30.38 3,981,523 -0.19(-0.62%)
Oct 28, 2022 29.83 30.62 29.72 30.57 4,022,715 +0.75(+2.52%)
Oct 27, 2022 29.30 30.87 29.08 29.82 7,009,927 -0.21(-0.69%)
Oct 26, 2022 30.38 30.62 29.90 30.02 4,898,846 -0.20(-0.66%)
Oct 25, 2022 29.48 30.35 29.28 30.22 3,925,895 +0.42(+1.43%)
Oct 24, 2022 30.18 30.19 29.69 29.80 3,528,359 -0.10(-0.33%)
Oct 21, 2022 28.87 29.90 28.83 29.90 3,841,016 +1.06(+3.67%)
Oct 20, 2022 29.46 29.79 28.77 28.84 3,019,004 -0.59(-2.00%)
Oct 19, 2022 29.98 30.08 29.14 29.43 3,470,511 -0.89(-2.92%)
Oct 18, 2022 30.47 30.80 30.12 30.31 4,426,542 +0.28(+0.93%)
Oct 17, 2022 30.12 30.35 29.83 30.03 3,940,389 +0.55(+1.87%)
Oct 14, 2022 29.89 30.17 29.39 29.48 3,531,444 -0.14(-0.49%)
Oct 13, 2022 28.03 29.72 27.91 29.63 3,879,601 +1.16(+4.06%)
Oct 12, 2022 28.81 28.85 28.45 28.47 2,815,053 -0.07(-0.25%)
Oct 11, 2022 28.15 28.91 27.74 28.54 4,795,969 +0.01(+0.03%)
Oct 10, 2022 28.80 28.87 28.34 28.53 3,612,532 +0.01(+0.03%)
Oct 07, 2022 28.71 28.75 28.28 28.52 4,075,988 -0.58(-1.99%)
Oct 06, 2022 29.32 29.64 28.89 29.10 4,246,711 -0.61(-2.04%)
Oct 05, 2022 29.54 29.92 29.27 29.71 5,171,909 -0.34(-1.14%)
Oct 04, 2022 29.83 30.18 29.65 30.05 5,291,702 +0.64(+2.18%)
Oct 03, 2022 29.13 29.79 28.74 29.41 6,792,484 +0.76(+2.65%)
Sep 30, 2022 28.95 29.58 28.60 28.65 4,802,282 -0.35(-1.22%)
Sep 29, 2022 28.98 29.16 28.33 29.00 5,071,406 -0.56(-1.90%)
Sep 28, 2022 29.10 29.65 29.03 29.56 6,410,011 +0.73(+2.54%)
Sep 27, 2022 29.15 29.44 28.54 28.83 6,085,422 +0.12(+0.41%)
Sep 26, 2022 29.60 29.69 28.14 28.71 9,363,382 -1.20(-4.02%)
Sep 23, 2022 30.01 30.19 29.36 29.92 3,883,798 -0.64(-2.10%)
Sep 22, 2022 31.00 31.09 30.32 30.56 3,785,471 -0.41(-1.31%)
Sep 21, 2022 31.59 32.09 30.95 30.96 3,279,428 -0.52(-1.64%)
Sep 20, 2022 32.35 32.51 31.12 31.48 4,661,893 -1.53(-4.63%)
Sep 19, 2022 31.94 33.03 31.90 33.01 5,885,335 +1.17(+3.66%)
Sep 16, 2022 33.55 33.55 31.41 31.84 13,772,618 -4.02(-11.21%)
Sep 15, 2022 35.93 36.31 35.72 35.86 2,548,345 +0.00(+0.00%)
Sep 14, 2022 36.48 36.66 35.58 35.86 3,024,185 -0.73(-2.00%)
Sep 13, 2022 37.43 37.51 36.51 36.60 2,370,571 -1.52(-3.98%)
Sep 12, 2022 37.96 38.58 37.82 38.11 1,835,666 +0.41(+1.08%)
Sep 09, 2022 37.88 37.95 37.50 37.71 1,813,024 +0.14(+0.36%)
Sep 08, 2022 36.79 37.63 36.41 37.57 2,615,623 +0.46(+1.24%)
Sep 07, 2022 36.50 37.15 36.31 37.11 2,542,045 +0.66(+1.81%)
Sep 06, 2022 37.07 37.11 36.27 36.45 2,812,101 -0.54(-1.47%)
Sep 02, 2022 37.80 37.94 36.90 36.99 2,309,746 -0.34(-0.92%)
Sep 01, 2022 37.54 37.67 37.06 37.34 2,289,069 -0.28(-0.74%)
Aug 31, 2022 38.17 38.46 37.58 37.62 3,233,574 -0.43(-1.14%)
Aug 30, 2022 38.14 38.34 37.52 38.05 2,348,406 -0.05(-0.12%)
Aug 29, 2022 38.29 38.41 37.98 38.10 2,135,089 -0.42(-1.10%)
Aug 26, 2022 39.78 39.84 38.50 38.52 1,805,138 -1.13(-2.85%)
Aug 25, 2022 38.75 39.66 38.69 39.65 1,760,820 +1.14(+2.96%)
Aug 24, 2022 38.51 38.75 38.29 38.51 2,002,553 -0.15(-0.40%)
Aug 23, 2022 38.49 38.92 38.32 38.67 1,497,804 +0.25(+0.66%)
Aug 22, 2022 38.76 38.85 38.15 38.41 2,992,646 -0.99(-2.50%)
Aug 19, 2022 39.73 39.75 39.23 39.40 6,304,421 -0.50(-1.25%)
Aug 18, 2022 39.89 39.99 39.54 39.89 1,911,234 -0.23(-0.59%)
Aug 17, 2022 40.23 40.52 40.07 40.13 2,383,435 -0.52(-1.29%)
Aug 16, 2022 40.11 40.83 39.98 40.65 2,673,416 +0.44(+1.10%)
Aug 15, 2022 39.96 40.26 39.69 40.21 2,389,200 -0.02(-0.04%)
Aug 12, 2022 39.57 40.33 39.42 40.23 3,124,278 +1.06(+2.71%)
Aug 11, 2022 39.12 39.47 39.00 39.17 2,417,565 +0.35(+0.90%)
Aug 10, 2022 38.65 39.15 38.61 38.82 2,305,007 +0.80(+2.12%)
Aug 09, 2022 38.11 38.23 37.80 38.02 2,220,180 +0.03(+0.07%)
Aug 08, 2022 37.81 38.27 37.74 37.99 2,534,212 +0.62(+1.65%)
Aug 05, 2022 37.22 37.68 37.05 37.37 2,105,414 -0.07(-0.19%)
Aug 04, 2022 37.96 38.15 37.41 37.44 2,905,807 -0.66(-1.74%)
Aug 03, 2022 38.20 38.34 37.63 38.10 2,949,061 +0.24(+0.64%)
Aug 02, 2022 38.15 38.28 37.56 37.86 2,808,201 -0.43(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.