International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 43.21 43.54 41.72 41.87 5,174,178 -1.09(-2.53%)
Apr 28, 2022 43.70 44.51 41.12 42.95 5,803,357 +0.11(+0.25%)
Apr 27, 2022 42.80 43.39 42.55 42.84 3,010,578 +0.31(+0.72%)
Apr 26, 2022 42.82 43.31 42.54 42.54 3,525,445 -0.43(-0.99%)
Apr 25, 2022 42.74 43.13 41.88 42.96 2,673,779 -0.21(-0.48%)
Apr 22, 2022 44.63 44.68 43.14 43.17 2,573,703 -1.78(-3.96%)
Apr 21, 2022 44.95 45.44 44.77 44.95 2,799,237 +0.25(+0.57%)
Apr 20, 2022 44.20 44.91 44.12 44.70 2,689,208 +0.69(+1.56%)
Apr 19, 2022 43.21 44.02 42.97 44.01 1,938,740 +1.08(+2.51%)
Apr 18, 2022 42.91 43.40 42.66 42.93 1,597,980 +0.03(+0.06%)
Apr 14, 2022 42.61 43.12 42.61 42.91 1,817,737 +0.34(+0.81%)
Apr 13, 2022 41.85 42.73 41.85 42.56 1,843,168 +0.37(+0.88%)
Apr 12, 2022 42.04 42.63 41.96 42.19 2,343,270 -0.03(-0.06%)
Apr 11, 2022 42.54 43.51 42.17 42.22 2,938,003 -0.03(-0.06%)
Apr 08, 2022 41.63 42.30 41.57 42.25 2,961,943 +1.19(+2.91%)
Apr 07, 2022 41.22 41.32 40.48 41.05 2,237,533 -0.28(-0.68%)
Apr 06, 2022 41.22 41.46 40.98 41.33 2,374,333 -0.08(-0.20%)
Apr 05, 2022 41.33 41.92 41.26 41.41 2,731,365 -0.11(-0.26%)
Apr 04, 2022 41.75 41.87 41.05 41.52 2,518,327 -0.36(-0.86%)
Apr 01, 2022 42.03 42.08 40.97 41.88 2,654,327 +0.14(+0.33%)
Mar 31, 2022 41.78 42.33 41.68 41.75 3,100,786 -0.22(-0.52%)
Mar 30, 2022 42.12 42.39 41.87 41.97 2,311,477 -0.27(-0.64%)
Mar 29, 2022 42.20 42.38 41.85 42.24 2,420,913 +0.52(+1.24%)
Mar 28, 2022 41.88 41.88 41.01 41.72 2,493,646 -0.18(-0.43%)
Mar 25, 2022 41.03 41.92 41.00 41.90 2,514,209 +0.98(+2.39%)
Mar 24, 2022 40.59 41.11 40.45 40.93 2,556,788 +0.55(+1.37%)
Mar 23, 2022 40.55 40.75 40.36 40.37 2,721,573 -0.42(-1.02%)
Mar 22, 2022 41.16 41.60 40.41 40.79 4,720,898 +0.30(+0.74%)
Mar 21, 2022 40.68 41.03 40.10 40.49 3,360,653 -0.23(-0.56%)
Mar 18, 2022 40.60 40.99 40.12 40.72 10,499,143 +0.04(+0.09%)
Mar 17, 2022 39.62 40.68 39.62 40.68 3,536,691 +0.73(+1.83%)
Mar 16, 2022 39.38 40.46 39.28 39.95 4,424,819 +0.88(+2.25%)
Mar 15, 2022 38.70 39.28 38.38 39.07 3,544,480 +0.59(+1.53%)
Mar 14, 2022 38.82 38.98 38.34 38.48 3,902,037 +0.10(+0.26%)
Mar 11, 2022 38.33 38.81 38.11 38.38 3,036,666 +0.35(+0.93%)
Mar 10, 2022 37.64 38.44 37.41 38.03 3,416,134 -0.12(-0.31%)
Mar 09, 2022 38.59 38.74 38.07 38.15 4,390,432 +0.51(+1.35%)
Mar 08, 2022 37.40 38.29 36.59 37.64 5,371,441 +0.57(+1.54%)
Mar 07, 2022 38.12 38.19 37.05 37.07 4,915,157 -1.11(-2.91%)
Mar 04, 2022 37.61 38.24 37.41 38.19 4,490,788 -0.02(-0.05%)
Mar 03, 2022 38.29 38.84 37.99 38.20 5,009,573 +0.20(+0.52%)
Mar 02, 2022 37.67 38.21 37.24 38.00 6,741,673 +0.67(+1.79%)
Mar 01, 2022 38.99 39.22 36.96 37.33 8,049,905 -2.04(-5.19%)
Feb 28, 2022 40.27 40.39 38.88 39.38 8,112,379 -1.71(-4.16%)
Feb 25, 2022 40.05 41.51 40.60 41.09 4,332,734 +1.11(+2.78%)
Feb 24, 2022 40.03 40.32 38.85 39.98 6,328,289 -0.83(-2.04%)
Feb 23, 2022 42.56 42.56 40.75 40.81 4,574,166 -1.63(-3.84%)
Feb 22, 2022 42.41 42.85 42.20 42.44 4,270,015 +0.15(+0.36%)
Feb 18, 2022 42.28 0 +0.56(+1.34%)
Feb 17, 2022 41.54 41.88 41.43 41.72 3,055,053 +0.01(+0.03%)
Feb 16, 2022 41.70 42.36 41.27 41.71 2,807,962 -0.14(-0.34%)
Feb 15, 2022 41.78 42.09 41.42 41.85 3,092,172 +0.45(+1.08%)
Feb 14, 2022 41.80 41.95 40.91 41.41 3,701,841 -0.30(-0.71%)
Feb 11, 2022 41.50 42.27 41.50 41.70 3,185,076 -0.04(-0.11%)
Feb 10, 2022 42.13 42.53 41.62 41.75 3,037,210 -0.49(-1.17%)
Feb 09, 2022 42.43 42.60 42.10 42.24 2,372,681 +0.02(+0.04%)
Feb 08, 2022 42.19 42.50 41.72 42.22 3,024,298 +0.43(+1.03%)
Feb 07, 2022 42.15 42.36 41.74 41.79 3,337,639 -0.12(-0.28%)
Feb 04, 2022 42.52 42.97 41.84 41.91 3,364,155 -0.69(-1.62%)
Feb 03, 2022 42.88 42.60 3,222,695 -0.13(-0.31%)
Feb 02, 2022 42.97 43.17 42.55 42.73 3,342,395 -0.30(-0.71%)
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.