International Paper (NY: IP )

39.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.16 39.46 38.67 38.86 3,117,477 -0.28(-0.72%)
May 30, 2018 38.81 39.37 38.73 39.14 2,536,156 +0.69(+1.79%)
May 29, 2018 38.98 39.08 38.23 38.45 3,001,244 -0.86(-2.20%)
May 25, 2018 39.32 39.32 39.32 0 -0.34(-0.86%)
May 24, 2018 39.64 39.86 39.10 39.66 3,783,043 -0.13(-0.32%)
May 23, 2018 39.85 40.06 39.31 39.78 4,514,133 -0.32(-0.79%)
May 22, 2018 39.74 40.30 39.41 40.10 4,121,796 +0.32(+0.81%)
May 21, 2018 39.75 39.81 39.41 39.78 2,571,193 +0.20(+0.51%)
May 18, 2018 39.60 39.77 39.42 39.57 2,979,733 -0.07(-0.18%)
May 17, 2018 39.52 39.86 39.52 39.65 3,274,824 +0.02(+0.05%)
May 16, 2018 38.88 40.19 38.85 39.63 6,344,027 +0.88(+2.27%)
May 15, 2018 38.89 38.97 38.17 38.75 4,415,347 -0.29(-0.74%)
May 14, 2018 38.70 39.13 38.52 39.03 3,640,606 +0.40(+1.04%)
May 11, 2018 38.13 38.76 38.05 38.63 2,555,166 +0.58(+1.53%)
May 10, 2018 37.66 38.38 37.62 38.05 1,989,581 +0.47(+1.25%)
May 09, 2018 37.39 37.73 37.16 37.58 2,480,618 +0.35(+0.93%)
May 08, 2018 37.36 37.40 37.02 37.23 2,610,058 -0.13(-0.35%)
May 07, 2018 37.44 37.47 36.82 37.36 3,179,765 -0.22(-0.57%)
May 04, 2018 36.69 37.81 36.59 37.58 3,164,067 +0.73(+1.99%)
May 03, 2018 36.13 36.95 36.02 36.85 6,380,658 +0.71(+1.97%)
May 02, 2018 36.80 36.87 36.00 36.13 3,459,827 -0.67(-1.82%)
May 01, 2018 37.03 37.07 36.15 36.80 4,028,086 -0.32(-0.87%)
Apr 30, 2018 37.88 37.99 37.06 37.13 3,725,057 -0.73(-1.94%)
Apr 27, 2018 37.75 38.47 37.75 37.86 3,520,581 +0.14(+0.38%)
Apr 26, 2018 38.50 38.98 37.32 37.72 3,672,531 -0.79(-2.06%)
Apr 25, 2018 37.95 38.75 37.45 38.51 4,800,943 +0.52(+1.36%)
Apr 24, 2018 38.88 38.93 37.77 37.99 4,435,259 -0.68(-1.77%)
Apr 23, 2018 38.52 38.78 38.44 38.67 2,764,920 +0.22(+0.56%)
Apr 20, 2018 38.89 39.01 38.31 38.46 2,401,092 -0.13(-0.34%)
Apr 19, 2018 38.93 39.01 38.30 38.59 2,270,745 -0.35(-0.89%)
Apr 18, 2018 38.69 39.09 38.57 38.93 3,233,603 +0.40(+1.03%)
Apr 17, 2018 38.55 38.90 38.32 38.54 2,637,983 -0.17(-0.43%)
Apr 16, 2018 38.52 38.87 38.36 38.70 2,257,749 +0.38(+1.00%)
Apr 13, 2018 38.22 38.49 38.05 38.32 1,962,887 +0.45(+1.20%)
Apr 12, 2018 37.95 38.09 37.73 37.87 1,823,905 +0.11(+0.29%)
Apr 11, 2018 37.47 37.93 37.41 37.76 2,027,780 -0.05(-0.13%)
Apr 10, 2018 37.98 38.06 37.54 37.81 5,716,573 +0.37(+1.00%)
Apr 09, 2018 37.77 37.88 37.27 37.44 4,061,371 -0.13(-0.34%)
Apr 06, 2018 38.08 38.29 37.23 37.57 3,951,914 -0.91(-2.36%)
Apr 05, 2018 38.54 38.68 38.27 38.47 4,472,574 +0.19(+0.49%)
Apr 04, 2018 37.08 38.33 37.08 38.29 3,249,337 +0.48(+1.26%)
Apr 03, 2018 36.96 37.84 36.85 37.81 4,103,402 +0.99(+2.70%)
Apr 02, 2018 38.29 38.36 36.31 36.82 4,532,913 -1.66(-4.30%)
Mar 29, 2018 38.47 38.47 38.47 0 +0.76(+2.00%)
Mar 28, 2018 37.63 38.29 37.51 37.72 3,885,548 +0.18(+0.48%)
Mar 27, 2018 37.75 38.09 37.29 37.54 4,756,865 -0.17(-0.46%)
Mar 26, 2018 36.91 37.85 36.73 37.71 6,359,317 +1.60(+4.43%)
Mar 23, 2018 37.20 37.42 36.03 36.11 4,425,878 -0.91(-2.45%)
Mar 22, 2018 38.16 38.27 36.31 37.02 4,087,809 -1.53(-3.96%)
Mar 21, 2018 38.31 38.83 38.03 38.55 3,915,667 +0.24(+0.62%)
Mar 20, 2018 38.53 38.91 38.16 38.31 3,996,525 -0.01(-0.04%)
Mar 19, 2018 39.24 39.31 38.08 38.32 4,157,402 -0.97(-2.47%)
Mar 16, 2018 39.21 39.72 39.09 39.29 5,540,687 +0.11(+0.28%)
Mar 15, 2018 39.46 39.58 39.14 39.19 3,519,388 -0.24(-0.60%)
Mar 14, 2018 39.86 39.91 39.20 39.42 4,160,040 -0.18(-0.45%)
Mar 13, 2018 39.82 40.06 39.53 39.60 3,977,312 +0.01(+0.04%)
Mar 12, 2018 39.97 40.19 39.53 39.59 4,638,734 -0.19(-0.47%)
Mar 09, 2018 39.64 39.83 39.15 39.78 5,384,761 +0.24(+0.62%)
Mar 08, 2018 39.60 39.88 39.29 39.53 4,954,422 -0.07(-0.18%)
Mar 07, 2018 39.09 39.60 10,383,518 -1.94(-4.68%)
Mar 06, 2018 42.01 42.20 41.18 41.55 6,183,890 -0.89(-2.10%)
Mar 05, 2018 41.84 42.61 41.81 42.44 2,768,563 +0.34(+0.80%)
Mar 02, 2018 41.76 42.25 41.53 42.10 2,682,932 +0.08(+0.19%)
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.