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 (%)
May 31, 2022 43.55 43.99 43.18 43.35 5,942,655 -0.77(-1.74%)
May 27, 2022 43.84 44.11 43.43 44.11 3,012,794 +0.56(+1.29%)
May 26, 2022 43.00 43.73 42.91 43.55 2,726,663 +1.12(+2.64%)
May 25, 2022 41.62 42.59 41.54 42.43 3,732,055 +0.62(+1.48%)
May 24, 2022 42.36 42.61 40.82 41.81 3,818,167 -0.84(-1.97%)
May 23, 2022 42.59 43.08 42.31 42.65 3,099,574 +0.58(+1.39%)
May 20, 2022 42.79 42.93 41.38 42.07 4,450,366 -0.30(-0.71%)
May 19, 2022 42.38 42.86 41.82 42.37 3,751,210 -0.45(-1.06%)
May 18, 2022 43.22 43.46 42.67 42.82 4,063,873 -0.75(-1.73%)
May 17, 2022 43.06 43.70 42.53 43.57 3,187,858 +1.14(+2.69%)
May 16, 2022 42.46 42.74 41.78 42.43 3,925,660 +0.09(+0.21%)
May 13, 2022 42.31 42.95 42.05 42.34 2,910,917 +0.19(+0.44%)
May 12, 2022 42.35 42.47 41.37 42.16 3,395,056 -0.08(-0.19%)
May 11, 2022 42.37 43.56 42.09 42.24 3,541,647 -0.16(-0.38%)
May 10, 2022 42.76 43.09 41.62 42.39 3,758,169 +0.04(+0.08%)
May 09, 2022 42.31 43.23 42.21 42.36 4,666,888 -0.31(-0.73%)
May 06, 2022 42.54 42.79 41.93 42.67 2,840,877 +0.04(+0.10%)
May 05, 2022 42.55 42.95 42.02 42.63 3,301,177 -0.34(-0.78%)
May 04, 2022 41.60 42.97 41.46 42.96 3,150,950 +1.48(+3.57%)
May 03, 2022 41.24 42.02 41.19 41.48 3,201,690 +0.24(+0.58%)
May 02, 2022 41.25 41.52 40.50 41.24 3,128,057 +0.24(+0.58%)
Apr 29, 2022 42.31 42.64 40.86 41.00 5,283,102 -1.06(-2.53%)
Apr 28, 2022 42.80 43.59 40.27 42.07 5,925,527 +0.11(+0.25%)
Apr 27, 2022 41.92 42.49 41.68 41.96 3,073,955 +0.30(+0.72%)
Apr 26, 2022 41.93 42.42 41.66 41.66 3,599,660 -0.42(-0.99%)
Apr 25, 2022 41.85 42.24 41.01 42.08 2,730,066 -0.20(-0.48%)
Apr 22, 2022 43.71 43.76 42.25 42.28 2,627,883 -1.75(-3.96%)
Apr 21, 2022 44.02 44.50 43.85 44.02 2,858,165 +0.25(+0.57%)
Apr 20, 2022 43.29 43.99 43.21 43.78 2,745,820 +0.67(+1.56%)
Apr 19, 2022 42.31 43.11 42.08 43.10 1,979,553 +1.05(+2.51%)
Apr 18, 2022 42.02 42.50 41.78 42.05 1,631,620 +0.03(+0.06%)
Apr 14, 2022 41.73 42.24 41.73 42.02 1,856,003 +0.34(+0.81%)
Apr 13, 2022 40.99 41.85 40.99 41.69 1,881,969 +0.36(+0.88%)
Apr 12, 2022 41.17 41.75 41.09 41.32 2,392,599 -0.03(-0.06%)
Apr 11, 2022 41.66 42.62 41.30 41.35 2,999,853 -0.03(-0.06%)
Apr 08, 2022 40.77 41.43 40.71 41.38 3,024,296 +1.17(+2.91%)
Apr 07, 2022 40.37 40.47 39.65 40.21 2,284,636 -0.27(-0.68%)
Apr 06, 2022 40.37 40.60 40.14 40.48 2,424,316 -0.08(-0.20%)
Apr 05, 2022 40.48 41.05 40.41 40.56 2,788,864 -0.11(-0.26%)
Apr 04, 2022 40.89 41.00 40.21 40.67 2,571,342 -0.35(-0.86%)
Apr 01, 2022 41.16 41.22 40.13 41.02 2,710,204 +0.13(+0.33%)
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%)
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.