International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.90 41.44 40.80 40.87 3,167,405 -0.21(-0.52%)
Mar 30, 2022 41.23 41.50 40.99 41.08 2,361,138 -0.27(-0.64%)
Mar 29, 2022 41.31 41.49 40.97 41.35 2,472,926 +0.50(+1.24%)
Mar 28, 2022 41.00 41.00 40.15 40.84 2,547,221 -0.18(-0.43%)
Mar 25, 2022 40.16 41.04 40.14 41.02 2,568,226 +0.96(+2.39%)
Mar 24, 2022 39.74 40.24 39.60 40.07 2,611,720 +0.54(+1.37%)
Mar 23, 2022 39.69 39.90 39.51 39.53 2,780,046 -0.41(-1.02%)
Mar 22, 2022 40.30 40.73 39.56 39.93 4,822,325 +0.29(+0.74%)
Mar 21, 2022 39.83 40.16 39.26 39.64 3,432,855 -0.22(-0.56%)
Mar 18, 2022 39.75 40.13 39.27 39.86 10,724,714 +0.04(+0.09%)
Mar 17, 2022 38.79 39.83 38.79 39.83 3,612,676 +0.72(+1.83%)
Mar 16, 2022 38.55 39.61 38.45 39.11 4,519,885 +0.86(+2.25%)
Mar 15, 2022 37.89 38.45 37.57 38.25 3,620,632 +0.58(+1.53%)
Mar 14, 2022 38.00 38.16 37.53 37.67 3,985,871 +0.10(+0.26%)
Mar 11, 2022 37.52 37.99 37.31 37.58 3,101,908 +0.35(+0.93%)
Mar 10, 2022 36.85 37.63 36.62 37.23 3,489,529 -0.12(-0.31%)
Mar 09, 2022 37.78 37.92 37.27 37.35 4,484,759 +0.50(+1.35%)
Mar 08, 2022 36.61 37.49 35.82 36.85 5,486,845 +0.56(+1.54%)
Mar 07, 2022 37.32 37.38 36.27 36.29 5,020,758 -1.09(-2.91%)
Mar 04, 2022 36.82 37.44 36.62 37.38 4,587,272 -0.02(-0.05%)
Mar 03, 2022 37.49 38.02 37.20 37.40 5,117,202 +0.19(+0.52%)
Mar 02, 2022 36.88 37.41 36.46 37.20 6,886,516 +0.66(+1.79%)
Mar 01, 2022 38.17 38.39 36.18 36.55 8,222,855 -2.00(-5.19%)
Feb 28, 2022 39.42 39.54 38.06 38.55 8,286,671 -1.67(-4.16%)
Feb 25, 2022 39.21 40.64 39.75 40.22 4,425,822 +1.09(+2.78%)
Feb 24, 2022 39.19 39.47 38.04 39.14 6,464,251 -0.81(-2.04%)
Feb 23, 2022 41.67 41.67 39.89 39.95 4,672,441 -1.59(-3.84%)
Feb 22, 2022 41.52 41.95 41.31 41.54 4,361,756 +0.15(+0.36%)
Feb 18, 2022 41.39 0 +0.55(+1.34%)
Feb 17, 2022 40.67 41.00 40.56 40.84 3,120,690 +0.01(+0.03%)
Feb 16, 2022 40.82 41.46 40.40 40.83 2,868,322 -0.14(-0.34%)
Feb 15, 2022 40.90 41.20 40.55 40.97 3,158,641 +0.44(+1.08%)
Feb 14, 2022 40.92 41.07 40.05 40.53 3,781,415 -0.29(-0.71%)
Feb 11, 2022 40.62 41.38 40.62 40.82 3,253,541 -0.04(-0.11%)
Feb 10, 2022 41.25 41.63 40.75 40.87 3,102,497 -0.48(-1.17%)
Feb 09, 2022 41.53 41.70 41.22 41.35 2,423,683 +0.02(+0.04%)
Feb 08, 2022 41.30 41.61 40.84 41.33 3,089,308 +0.42(+1.03%)
Feb 07, 2022 41.26 41.46 40.86 40.91 3,409,384 -0.11(-0.28%)
Feb 04, 2022 41.62 42.07 40.96 41.03 3,436,470 -0.68(-1.62%)
Feb 03, 2022 41.97 41.70 3,291,969 -0.13(-0.31%)
Feb 02, 2022 42.07 42.26 41.66 41.83 3,414,243 -0.30(-0.71%)
Feb 01, 2022 42.13 42.60 42.05 42.13 3,733,915 -0.18(-0.41%)
Jan 31, 2022 41.18 42.54 42.31 7,805,080 +0.94(+2.27%)
Jan 28, 2022 39.83 41.41 39.60 41.37 5,715,488 +0.69(+1.70%)
Jan 27, 2022 41.60 42.48 40.27 40.68 5,878,795 -0.81(-1.94%)
Jan 26, 2022 41.86 42.51 41.21 41.48 4,190,119 -0.38(-0.90%)
Jan 25, 2022 41.62 42.30 41.10 41.86 4,197,357 -0.43(-1.02%)
Jan 24, 2022 40.75 42.39 40.63 42.29 6,143,389 +0.82(+1.99%)
Jan 21, 2022 42.30 42.40 41.29 41.46 4,768,745 -0.77(-1.83%)
Jan 20, 2022 42.21 43.13 41.78 42.24 4,097,544 -1.03(-2.39%)
Jan 19, 2022 43.42 43.54 42.82 43.27 3,019,624 +0.04(+0.08%)
Jan 18, 2022 43.10 43.32 42.37 43.24 3,269,653 -0.17(-0.38%)
Jan 14, 2022 43.40 0 +0.18(+0.41%)
Jan 13, 2022 42.69 43.61 42.61 43.23 3,010,771 +0.71(+1.67%)
Jan 12, 2022 42.57 42.82 42.29 42.52 2,656,799 -0.03(-0.06%)
Jan 11, 2022 42.76 42.88 42.13 42.54 2,229,727 -0.04(-0.10%)
Jan 10, 2022 43.05 43.34 42.10 42.59 3,768,606 -0.26(-0.61%)
Jan 07, 2022 42.38 43.18 42.33 42.85 3,188,941 +0.46(+1.10%)
Jan 06, 2022 43.13 43.20 42.15 42.39 3,163,577 -0.31(-0.72%)
Jan 05, 2022 42.46 43.30 42.44 42.69 4,809,594 +0.19(+0.45%)
Jan 04, 2022 41.23 42.99 41.21 42.50 4,687,631 +1.47(+3.59%)
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.