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 (%)
Mar 31, 2022 40.92 41.46 40.82 40.89 3,166,062 -0.21(-0.52%)
Mar 30, 2022 41.25 41.52 41.00 41.10 2,360,137 -0.27(-0.64%)
Mar 29, 2022 41.33 41.51 40.99 41.37 2,471,877 +0.50(+1.24%)
Mar 28, 2022 41.02 41.02 40.16 40.86 2,546,141 -0.18(-0.43%)
Mar 25, 2022 40.18 41.06 40.15 41.04 2,567,136 +0.96(+2.39%)
Mar 24, 2022 39.75 40.26 39.61 40.08 2,610,612 +0.54(+1.37%)
Mar 23, 2022 39.71 39.91 39.52 39.54 2,778,866 -0.41(-1.02%)
Mar 22, 2022 40.31 40.75 39.58 39.95 4,820,280 +0.29(+0.74%)
Mar 21, 2022 39.84 40.18 39.28 39.66 3,431,399 -0.22(-0.56%)
Mar 18, 2022 39.76 40.14 39.29 39.88 10,720,165 +0.04(+0.09%)
Mar 17, 2022 38.81 39.84 38.81 39.84 3,611,144 +0.72(+1.83%)
Mar 16, 2022 38.57 39.63 38.47 39.13 4,517,968 +0.86(+2.25%)
Mar 15, 2022 37.90 38.47 37.58 38.27 3,619,096 +0.58(+1.53%)
Mar 14, 2022 38.02 38.18 37.55 37.69 3,984,181 +0.10(+0.26%)
Mar 11, 2022 37.54 38.01 37.33 37.59 3,100,593 +0.35(+0.93%)
Mar 10, 2022 36.87 37.65 36.64 37.25 3,488,049 -0.12(-0.31%)
Mar 09, 2022 37.80 37.94 37.29 37.36 4,482,857 +0.50(+1.35%)
Mar 08, 2022 36.63 37.50 35.84 36.87 5,484,518 +0.56(+1.54%)
Mar 07, 2022 37.34 37.40 36.28 36.31 5,018,628 -1.09(-2.91%)
Mar 04, 2022 36.83 37.45 36.64 37.40 4,585,326 -0.02(-0.05%)
Mar 03, 2022 37.50 38.04 37.21 37.42 5,115,032 +0.19(+0.52%)
Mar 02, 2022 36.89 37.42 36.48 37.22 6,883,595 +0.66(+1.79%)
Mar 01, 2022 38.19 38.41 36.20 36.56 8,219,368 -2.00(-5.19%)
Feb 28, 2022 39.44 39.56 38.08 38.57 8,283,156 -1.67(-4.16%)
Feb 25, 2022 39.22 40.66 39.76 40.24 4,423,944 +1.09(+2.78%)
Feb 24, 2022 39.21 39.49 38.05 39.15 6,461,509 -0.82(-2.04%)
Feb 23, 2022 41.69 41.69 39.91 39.97 4,670,459 -1.59(-3.84%)
Feb 22, 2022 41.54 41.97 41.33 41.56 4,359,905 +0.15(+0.36%)
Feb 18, 2022 41.41 0 +0.55(+1.34%)
Feb 17, 2022 40.68 41.02 40.57 40.86 3,119,366 +0.01(+0.03%)
Feb 16, 2022 40.84 41.48 40.42 40.85 2,867,105 -0.14(-0.34%)
Feb 15, 2022 40.92 41.22 40.57 40.99 3,157,301 +0.44(+1.08%)
Feb 14, 2022 40.94 41.08 40.07 40.55 3,779,811 -0.29(-0.71%)
Feb 11, 2022 40.64 41.39 40.64 40.84 3,252,161 -0.04(-0.11%)
Feb 10, 2022 41.26 41.65 40.76 40.89 3,101,182 -0.48(-1.17%)
Feb 09, 2022 41.55 41.72 41.24 41.37 2,422,655 +0.02(+0.04%)
Feb 08, 2022 41.32 41.63 40.86 41.35 3,087,997 +0.42(+1.03%)
Feb 07, 2022 41.28 41.48 40.88 40.93 3,407,938 -0.11(-0.28%)
Feb 04, 2022 41.64 42.09 40.97 41.04 3,435,012 -0.68(-1.62%)
Feb 03, 2022 41.99 41.72 3,290,573 -0.13(-0.31%)
Feb 02, 2022 42.09 42.28 41.67 41.85 3,412,795 -0.30(-0.71%)
Feb 01, 2022 42.15 42.62 42.07 42.15 3,732,331 -0.18(-0.41%)
Jan 31, 2022 41.19 42.56 42.32 7,801,770 +0.94(+2.27%)
Jan 28, 2022 39.85 41.43 39.61 41.39 5,713,064 +0.69(+1.70%)
Jan 27, 2022 41.62 42.50 40.29 40.69 5,876,302 -0.81(-1.94%)
Jan 26, 2022 41.88 42.53 41.23 41.50 4,188,342 -0.38(-0.90%)
Jan 25, 2022 41.64 42.32 41.11 41.88 4,195,576 -0.43(-1.02%)
Jan 24, 2022 40.76 42.41 40.65 42.31 6,140,784 +0.82(+1.99%)
Jan 21, 2022 42.32 42.42 41.31 41.48 4,766,722 -0.77(-1.83%)
Jan 20, 2022 42.23 43.15 41.79 42.25 4,095,806 -1.04(-2.39%)
Jan 19, 2022 43.44 43.56 42.84 43.29 3,018,344 +0.04(+0.08%)
Jan 18, 2022 43.12 43.34 42.39 43.25 3,268,266 -0.17(-0.38%)
Jan 14, 2022 43.42 0 +0.18(+0.41%)
Jan 13, 2022 42.71 43.63 42.63 43.25 3,009,494 +0.71(+1.67%)
Jan 12, 2022 42.59 42.84 42.31 42.53 2,655,672 -0.03(-0.06%)
Jan 11, 2022 42.78 42.90 42.15 42.56 2,228,782 -0.04(-0.10%)
Jan 10, 2022 43.07 43.36 42.11 42.60 3,767,008 -0.26(-0.61%)
Jan 07, 2022 42.39 43.20 42.35 42.87 3,187,589 +0.46(+1.10%)
Jan 06, 2022 43.15 43.22 42.17 42.40 3,162,235 -0.31(-0.72%)
Jan 05, 2022 42.48 43.32 42.46 42.71 4,807,554 +0.19(+0.45%)
Jan 04, 2022 41.25 43.01 41.23 42.52 4,685,642 +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.