International Paper (NY: IP )

47.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 47.92 48.24 47.16 47.89 3,478,104 +0.10(+0.21%)
May 13, 2022 47.75 48.48 47.46 47.79 2,579,050 +0.21(+0.44%)
May 12, 2022 47.80 47.93 46.69 47.58 3,007,993 -0.09(-0.19%)
May 11, 2022 47.82 49.17 47.51 47.67 3,137,872 -0.18(-0.38%)
May 10, 2022 48.26 48.63 46.98 47.85 3,329,708 +0.04(+0.08%)
May 09, 2022 47.75 48.80 47.65 47.81 4,134,826 -0.35(-0.73%)
May 06, 2022 48.01 48.30 47.33 48.16 2,516,995 +0.05(+0.10%)
May 05, 2022 48.02 48.48 47.43 48.11 2,924,817 -0.38(-0.78%)
May 04, 2022 46.95 48.50 46.80 48.49 2,791,717 +1.67(+3.57%)
May 03, 2022 46.55 47.42 46.49 46.82 2,836,672 +0.27(+0.58%)
May 02, 2022 46.56 46.86 45.71 46.55 2,771,434 +0.27(+0.58%)
Apr 29, 2022 47.76 48.13 46.12 46.28 4,680,787 -1.20(-2.53%)
Apr 28, 2022 48.31 49.20 45.45 47.48 5,249,970 +0.12(+0.25%)
Apr 27, 2022 47.31 47.96 47.04 47.36 2,723,500 +0.34(+0.72%)
Apr 26, 2022 47.33 47.88 47.02 47.02 3,189,271 -0.47(-0.99%)
Apr 25, 2022 47.24 47.68 46.29 47.49 2,418,817 -0.23(-0.48%)
Apr 22, 2022 49.33 49.39 47.69 47.72 2,328,284 -1.97(-3.96%)
Apr 21, 2022 49.69 50.23 49.49 49.69 2,532,312 +0.28(+0.57%)
Apr 20, 2022 48.86 49.65 48.77 49.41 2,432,775 +0.76(+1.56%)
Apr 19, 2022 47.76 48.66 47.50 48.65 1,753,869 +1.19(+2.51%)
Apr 18, 2022 47.43 47.97 47.16 47.46 1,445,603 +0.03(+0.06%)
Apr 14, 2022 47.10 47.67 47.10 47.43 1,644,404 +0.38(+0.81%)
Apr 13, 2022 46.26 47.23 46.26 47.05 1,667,410 +0.41(+0.88%)
Apr 12, 2022 46.47 47.12 46.38 46.64 2,119,824 -0.03(-0.06%)
Apr 11, 2022 47.02 48.10 46.62 46.67 2,657,846 -0.03(-0.06%)
Apr 08, 2022 46.02 46.76 45.95 46.70 2,679,503 +1.32(+2.91%)
Apr 07, 2022 45.57 45.67 44.75 45.38 2,024,170 -0.31(-0.68%)
Apr 06, 2022 45.57 45.83 45.30 45.69 2,147,925 -0.09(-0.20%)
Apr 05, 2022 45.69 46.34 45.61 45.78 2,470,912 -0.12(-0.26%)
Apr 04, 2022 46.15 46.28 45.38 45.90 2,278,189 -0.40(-0.86%)
Apr 01, 2022 46.46 46.52 45.29 46.30 2,401,220 +0.15(+0.33%)
Mar 31, 2022 46.18 46.79 46.07 46.15 2,805,106 -0.24(-0.52%)
Mar 30, 2022 46.56 46.86 46.28 46.39 2,091,063 -0.30(-0.64%)
Mar 29, 2022 46.65 46.85 46.26 46.69 2,190,064 +0.57(+1.24%)
Mar 28, 2022 46.30 46.30 45.33 46.12 2,255,861 -0.20(-0.43%)
Mar 25, 2022 45.35 46.34 45.32 46.32 2,274,463 +1.08(+2.39%)
Mar 24, 2022 44.87 45.44 44.71 45.24 2,312,982 +0.61(+1.37%)
Mar 23, 2022 44.82 45.05 44.61 44.63 2,462,054 -0.46(-1.02%)
Mar 22, 2022 45.50 45.99 44.67 45.09 4,270,730 +0.33(+0.74%)
Mar 21, 2022 44.97 45.35 44.33 44.76 3,040,193 -0.25(-0.56%)
Mar 18, 2022 44.88 45.31 44.35 45.01 9,497,982 +0.04(+0.09%)
Mar 17, 2022 43.80 44.97 43.80 44.97 3,199,445 +0.81(+1.83%)
Mar 16, 2022 43.53 44.73 43.42 44.16 4,002,884 +0.97(+2.25%)
Mar 15, 2022 42.78 43.42 42.42 43.19 3,206,491 +0.65(+1.53%)
Mar 14, 2022 42.91 43.09 42.38 42.54 3,529,953 +0.11(+0.26%)
Mar 11, 2022 42.37 42.90 42.13 42.43 2,747,101 +0.39(+0.93%)
Mar 10, 2022 41.61 42.49 41.35 42.04 3,090,384 -0.13(-0.31%)
Mar 09, 2022 42.66 42.82 42.09 42.17 3,971,776 +0.56(+1.35%)
Mar 08, 2022 41.34 42.33 40.45 41.61 4,859,240 +0.63(+1.54%)
Mar 07, 2022 42.14 42.21 41.67 40.98 4,446,465 -1.23(-2.91%)
Mar 04, 2022 41.57 42.27 41.35 42.21 4,062,563 -0.02(-0.05%)
Mar 03, 2022 42.33 42.93 42.00 42.23 4,531,878 +0.22(+0.52%)
Mar 02, 2022 41.64 42.24 41.17 42.01 6,098,811 +0.74(+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.