International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.53 43.97 43.16 43.33 5,945,177 -0.77(-1.74%)
May 27, 2022 43.82 44.10 43.41 44.10 3,014,073 +0.56(+1.29%)
May 26, 2022 42.98 43.71 42.89 43.53 2,727,820 +1.12(+2.64%)
May 25, 2022 41.61 42.58 41.52 42.41 3,733,639 +0.62(+1.48%)
May 24, 2022 42.34 42.59 40.80 41.79 3,819,787 -0.84(-1.97%)
May 23, 2022 42.57 43.06 42.29 42.63 3,100,889 +0.58(+1.39%)
May 20, 2022 42.78 42.91 41.37 42.05 4,452,254 -0.30(-0.71%)
May 19, 2022 42.36 42.84 41.80 42.35 3,752,802 -0.45(-1.06%)
May 18, 2022 43.20 43.44 42.65 42.80 4,065,598 -0.75(-1.73%)
May 17, 2022 43.04 43.68 42.51 43.55 3,189,210 +1.14(+2.69%)
May 16, 2022 42.44 42.73 41.77 42.41 3,927,326 +0.09(+0.21%)
May 13, 2022 42.29 42.93 42.03 42.32 2,912,152 +0.19(+0.44%)
May 12, 2022 42.33 42.45 41.35 42.14 3,396,496 -0.08(-0.19%)
May 11, 2022 42.35 43.55 42.08 42.22 3,543,150 -0.16(-0.38%)
May 10, 2022 42.74 43.07 41.61 42.38 3,759,763 +0.04(+0.08%)
May 09, 2022 42.29 43.21 42.20 42.34 4,668,868 -0.31(-0.73%)
May 06, 2022 42.52 42.78 41.92 42.65 2,842,083 +0.04(+0.10%)
May 05, 2022 42.53 42.93 42.00 42.61 3,302,578 -0.34(-0.78%)
May 04, 2022 41.58 42.95 41.45 42.94 3,152,287 +1.48(+3.57%)
May 03, 2022 41.23 42.00 41.17 41.46 3,203,048 +0.24(+0.58%)
May 02, 2022 41.23 41.50 40.48 41.23 3,129,384 +0.24(+0.58%)
Apr 29, 2022 42.30 42.62 40.84 40.99 5,285,344 -1.06(-2.53%)
Apr 28, 2022 42.78 43.57 40.26 42.05 5,928,041 +0.11(+0.25%)
Apr 27, 2022 41.90 42.47 41.66 41.94 3,075,259 +0.30(+0.72%)
Apr 26, 2022 41.92 42.40 41.64 41.64 3,601,188 -0.42(-0.99%)
Apr 25, 2022 41.84 42.23 41.00 42.06 2,731,224 -0.20(-0.48%)
Apr 22, 2022 43.69 43.74 42.23 42.26 2,628,998 -1.74(-3.96%)
Apr 21, 2022 44.01 44.48 43.83 44.01 2,859,378 +0.25(+0.57%)
Apr 20, 2022 43.27 43.97 43.19 43.76 2,746,985 +0.67(+1.56%)
Apr 19, 2022 42.30 43.09 42.07 43.09 1,980,393 +1.05(+2.51%)
Apr 18, 2022 42.00 42.48 41.77 42.03 1,632,313 +0.03(+0.06%)
Apr 14, 2022 41.71 42.22 41.71 42.00 1,856,790 +0.34(+0.81%)
Apr 13, 2022 40.97 41.83 40.97 41.67 1,882,768 +0.36(+0.88%)
Apr 12, 2022 41.15 41.73 41.07 41.31 2,393,614 -0.03(-0.06%)
Apr 11, 2022 41.64 42.60 41.28 41.33 3,001,125 -0.03(-0.06%)
Apr 08, 2022 40.76 41.41 40.69 41.36 3,025,580 +1.17(+2.91%)
Apr 07, 2022 40.36 40.45 39.63 40.19 2,285,606 -0.27(-0.68%)
Apr 06, 2022 40.36 40.58 40.12 40.46 2,425,345 -0.08(-0.20%)
Apr 05, 2022 40.46 41.03 40.39 40.54 2,790,048 -0.11(-0.26%)
Apr 04, 2022 40.87 40.99 40.19 40.65 2,572,433 -0.35(-0.86%)
Apr 01, 2022 41.15 41.20 40.11 41.00 2,711,354 +0.13(+0.32%)
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%)
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.