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 (%)
Feb 28, 2022 39.42 39.54 38.06 38.55 8,286,671 -1.67(-4.16%)
Feb 25, 2022 39.21 40.64 39.75 40.22 4,425,822 +1.09(+2.78%)
Feb 24, 2022 39.19 39.47 38.04 39.14 6,464,251 -0.81(-2.04%)
Feb 23, 2022 41.67 41.67 39.89 39.95 4,672,441 -1.59(-3.84%)
Feb 22, 2022 41.52 41.95 41.31 41.54 4,361,756 +0.15(+0.36%)
Feb 18, 2022 41.39 0 +0.55(+1.34%)
Feb 17, 2022 40.67 41.00 40.56 40.84 3,120,690 +0.01(+0.03%)
Feb 16, 2022 40.82 41.46 40.40 40.83 2,868,322 -0.14(-0.34%)
Feb 15, 2022 40.90 41.20 40.55 40.97 3,158,641 +0.44(+1.08%)
Feb 14, 2022 40.92 41.07 40.05 40.53 3,781,415 -0.29(-0.71%)
Feb 11, 2022 40.62 41.38 40.62 40.82 3,253,541 -0.04(-0.11%)
Feb 10, 2022 41.25 41.63 40.75 40.87 3,102,497 -0.48(-1.17%)
Feb 09, 2022 41.53 41.70 41.22 41.35 2,423,683 +0.02(+0.04%)
Feb 08, 2022 41.30 41.61 40.84 41.33 3,089,308 +0.42(+1.03%)
Feb 07, 2022 41.26 41.46 40.86 40.91 3,409,384 -0.11(-0.28%)
Feb 04, 2022 41.62 42.07 40.96 41.03 3,436,470 -0.68(-1.62%)
Feb 03, 2022 41.97 41.70 3,291,969 -0.13(-0.31%)
Feb 02, 2022 42.07 42.26 41.66 41.83 3,414,243 -0.30(-0.71%)
Feb 01, 2022 42.13 42.60 42.05 42.13 3,733,915 -0.18(-0.41%)
Jan 31, 2022 41.18 42.54 42.31 7,805,080 +0.94(+2.27%)
Jan 28, 2022 39.83 41.41 39.60 41.37 5,715,488 +0.69(+1.70%)
Jan 27, 2022 41.60 42.48 40.27 40.68 5,878,795 -0.81(-1.94%)
Jan 26, 2022 41.86 42.51 41.21 41.48 4,190,119 -0.38(-0.90%)
Jan 25, 2022 41.62 42.30 41.10 41.86 4,197,357 -0.43(-1.02%)
Jan 24, 2022 40.75 42.39 40.63 42.29 6,143,389 +0.82(+1.99%)
Jan 21, 2022 42.30 42.40 41.29 41.46 4,768,745 -0.77(-1.83%)
Jan 20, 2022 42.21 43.13 41.78 42.24 4,097,544 -1.03(-2.39%)
Jan 19, 2022 43.42 43.54 42.82 43.27 3,019,624 +0.04(+0.08%)
Jan 18, 2022 43.10 43.32 42.37 43.24 3,269,653 -0.17(-0.38%)
Jan 14, 2022 43.40 0 +0.18(+0.41%)
Jan 13, 2022 42.69 43.61 42.61 43.23 3,010,771 +0.71(+1.67%)
Jan 12, 2022 42.57 42.82 42.29 42.52 2,656,799 -0.03(-0.06%)
Jan 11, 2022 42.76 42.88 42.13 42.54 2,229,727 -0.04(-0.10%)
Jan 10, 2022 43.05 43.34 42.10 42.59 3,768,606 -0.26(-0.61%)
Jan 07, 2022 42.38 43.18 42.33 42.85 3,188,941 +0.46(+1.10%)
Jan 06, 2022 43.13 43.20 42.15 42.39 3,163,577 -0.31(-0.72%)
Jan 05, 2022 42.46 43.30 42.44 42.69 4,809,594 +0.19(+0.45%)
Jan 04, 2022 41.23 42.99 41.21 42.50 4,687,631 +1.47(+3.59%)
Jan 03, 2022 41.52 41.69 40.90 41.03 3,202,983 -0.17(-0.40%)
Dec 31, 2021 40.82 41.36 40.82 41.19 2,041,827 +0.26(+0.64%)
Dec 30, 2021 41.07 41.38 40.88 40.93 1,904,562 -0.03(-0.09%)
Dec 29, 2021 40.78 41.19 40.78 40.96 2,037,970 +0.04(+0.11%)
Dec 28, 2021 40.60 41.03 40.60 40.92 2,409,139 +0.30(+0.73%)
Dec 27, 2021 40.16 40.68 40.11 40.62 2,000,409 +0.43(+1.07%)
Dec 23, 2021 39.96 40.36 39.90 40.19 2,741,357 +0.50(+1.26%)
Dec 22, 2021 39.75 40.02 39.38 39.69 3,685,704 -0.04(-0.11%)
Dec 21, 2021 39.46 40.06 39.46 39.74 4,520,152 +0.66(+1.68%)
Dec 20, 2021 39.65 39.85 38.47 39.08 5,954,541 -1.11(-2.77%)
Dec 17, 2021 41.26 41.39 40.11 40.19 8,676,753 -1.03(-2.49%)
Dec 16, 2021 40.70 41.33 40.61 41.22 6,143,304 +0.71(+1.75%)
Dec 15, 2021 39.98 40.59 39.35 40.51 6,233,672 +0.58(+1.45%)
Dec 14, 2021 40.25 40.57 39.80 39.93 7,371,240 -0.26(-0.65%)
Dec 13, 2021 40.22 40.44 39.69 40.19 4,676,820 -0.04(-0.11%)
Dec 10, 2021 40.77 40.77 40.11 40.24 5,195,101 -0.25(-0.61%)
Dec 09, 2021 40.53 40.91 40.15 40.48 5,021,990 -0.20(-0.50%)
Dec 08, 2021 41.00 41.39 40.51 40.68 12,783,340 -0.22(-0.54%)
Dec 07, 2021 41.37 41.49 40.56 40.90 4,934,191 -0.35(-0.85%)
Dec 06, 2021 41.09 41.64 41.08 41.25 4,698,747 +0.53(+1.29%)
Dec 03, 2021 40.13 41.21 40.13 40.73 4,492,805 +0.50(+1.24%)
Dec 02, 2021 39.82 40.52 39.52 40.23 4,864,601 +0.66(+1.66%)
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.