International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.49 44.93 44.10 44.28 5,817,727 -0.79(-1.74%)
May 27, 2022 44.78 45.06 44.36 45.06 2,949,459 +0.58(+1.29%)
May 26, 2022 43.92 44.67 43.83 44.49 2,669,342 +1.14(+2.64%)
May 25, 2022 42.52 43.51 42.43 43.34 3,653,561 +0.63(+1.48%)
May 24, 2022 43.27 43.52 41.69 42.71 3,737,861 -0.86(-1.97%)
May 23, 2022 43.50 44.00 43.22 43.57 3,034,382 +0.60(+1.39%)
May 20, 2022 43.71 43.85 42.27 42.97 4,356,763 -0.31(-0.71%)
May 19, 2022 43.29 43.78 42.72 43.28 3,672,313 -0.46(-1.06%)
May 18, 2022 44.15 44.40 43.59 43.74 3,978,400 -0.77(-1.73%)
May 17, 2022 43.98 44.64 43.44 44.51 3,120,809 +1.17(+2.69%)
May 16, 2022 43.37 43.66 42.68 43.34 3,843,093 +0.09(+0.21%)
May 13, 2022 43.22 43.88 42.95 43.25 2,849,693 +0.19(+0.44%)
May 12, 2022 43.26 43.38 42.26 43.06 3,323,649 -0.08(-0.19%)
May 11, 2022 43.28 44.50 43.00 43.14 3,467,158 -0.16(-0.38%)
May 10, 2022 43.68 44.01 42.52 43.31 3,679,125 +0.04(+0.08%)
May 09, 2022 43.22 44.16 43.12 43.27 4,568,731 -0.32(-0.73%)
May 06, 2022 43.45 43.71 42.83 43.59 2,781,126 +0.05(+0.10%)
May 05, 2022 43.46 43.88 42.93 43.54 3,231,745 -0.34(-0.78%)
May 04, 2022 42.49 43.89 42.36 43.88 3,084,677 +1.51(+3.57%)
May 03, 2022 42.13 42.92 42.07 42.37 3,134,350 +0.24(+0.58%)
May 02, 2022 42.14 42.41 41.37 42.13 3,062,266 +0.24(+0.58%)
Apr 29, 2022 43.22 43.56 41.74 41.88 5,171,985 -1.09(-2.53%)
Apr 28, 2022 43.72 44.53 41.14 42.97 5,800,898 +0.11(+0.25%)
Apr 27, 2022 42.82 43.41 42.57 42.86 3,009,302 +0.31(+0.72%)
Apr 26, 2022 42.83 43.33 42.55 42.55 3,523,950 -0.43(-0.99%)
Apr 25, 2022 42.75 43.15 41.89 42.98 2,672,646 -0.21(-0.48%)
Apr 22, 2022 44.65 44.70 43.16 43.19 2,572,612 -1.78(-3.96%)
Apr 21, 2022 44.97 45.46 44.79 44.97 2,798,051 +0.25(+0.57%)
Apr 20, 2022 44.22 44.93 44.14 44.72 2,688,068 +0.69(+1.56%)
Apr 19, 2022 43.22 44.04 42.99 44.03 1,937,918 +1.08(+2.51%)
Apr 18, 2022 42.93 43.41 42.68 42.95 1,597,303 +0.03(+0.06%)
Apr 14, 2022 42.63 43.14 42.63 42.93 1,816,966 +0.34(+0.81%)
Apr 13, 2022 41.87 42.74 41.87 42.58 1,842,386 +0.37(+0.88%)
Apr 12, 2022 42.06 42.64 41.98 42.21 2,342,276 -0.03(-0.06%)
Apr 11, 2022 42.55 43.53 42.19 42.24 2,936,758 -0.03(-0.06%)
Apr 08, 2022 41.65 42.32 41.59 42.26 2,960,688 +1.19(+2.91%)
Apr 07, 2022 41.24 41.34 40.50 41.07 2,236,585 -0.28(-0.68%)
Apr 06, 2022 41.24 41.47 41.00 41.35 2,373,326 -0.08(-0.20%)
Apr 05, 2022 41.35 41.93 41.28 41.43 2,730,207 -0.11(-0.26%)
Apr 04, 2022 41.77 41.88 41.07 41.54 2,517,260 -0.36(-0.86%)
Apr 01, 2022 42.05 42.10 40.99 41.90 2,653,202 +0.14(+0.33%)
Mar 31, 2022 41.79 42.35 41.69 41.77 3,099,471 -0.22(-0.52%)
Mar 30, 2022 42.14 42.41 41.88 41.98 2,310,497 -0.27(-0.64%)
Mar 29, 2022 42.22 42.40 41.87 42.26 2,419,887 +0.52(+1.24%)
Mar 28, 2022 41.90 41.90 41.02 41.74 2,492,589 -0.18(-0.43%)
Mar 25, 2022 41.04 41.94 41.02 41.92 2,513,143 +0.98(+2.39%)
Mar 24, 2022 40.61 41.12 40.46 40.94 2,555,704 +0.55(+1.37%)
Mar 23, 2022 40.56 40.77 40.37 40.39 2,720,420 -0.42(-1.02%)
Mar 22, 2022 41.18 41.62 40.43 40.81 4,718,897 +0.30(+0.74%)
Mar 21, 2022 40.70 41.04 40.12 40.51 3,359,228 -0.23(-0.56%)
Mar 18, 2022 40.62 41.01 40.14 40.74 10,494,694 +0.04(+0.09%)
Mar 17, 2022 39.64 40.70 39.64 40.70 3,535,192 +0.73(+1.83%)
Mar 16, 2022 39.40 40.48 39.30 39.97 4,422,944 +0.88(+2.25%)
Mar 15, 2022 38.72 39.30 38.39 39.09 3,542,978 +0.59(+1.53%)
Mar 14, 2022 38.83 39.00 38.35 38.50 3,900,383 +0.10(+0.26%)
Mar 11, 2022 38.35 38.83 38.13 38.40 3,035,379 +0.35(+0.93%)
Mar 10, 2022 37.66 38.45 37.43 38.05 3,414,686 -0.12(-0.31%)
Mar 09, 2022 38.61 38.75 38.09 38.16 4,388,571 +0.51(+1.35%)
Mar 08, 2022 37.41 38.31 36.61 37.66 5,369,165 +0.57(+1.54%)
Mar 07, 2022 38.14 38.20 37.06 37.09 4,913,074 -1.11(-2.91%)
Mar 04, 2022 37.62 38.26 37.42 38.20 4,488,885 -0.02(-0.05%)
Mar 03, 2022 38.31 38.85 38.01 38.22 5,007,450 +0.20(+0.52%)
Mar 02, 2022 37.69 38.23 37.26 38.02 6,738,816 +0.67(+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.