Skip to main content

International Paper (NY: IP )

50.00 +0.51 (+1.03%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.14 35.78 35.05 35.70 6,343,205 +1.11(+3.21%)
Nov 29, 2023 33.22 34.79 33.22 34.59 4,841,097 +1.48(+4.47%)
Nov 28, 2023 33.12 33.41 32.81 33.11 3,551,621 +0.14(+0.41%)
Nov 27, 2023 31.65 33.49 31.41 32.97 8,503,483 +1.15(+3.61%)
Nov 24, 2023 31.89 32.08 31.73 31.82 1,083,244 +0.01(+0.03%)
Nov 22, 2023 31.42 31.86 31.24 31.81 2,061,195 +0.42(+1.32%)
Nov 21, 2023 31.59 31.40 2,761,376 -0.09(-0.28%)
Nov 20, 2023 32.06 32.10 30.70 31.48 5,436,000 -0.77(-2.40%)
Nov 17, 2023 32.72 32.76 32.12 32.26 2,373,043 -0.23(-0.71%)
Nov 16, 2023 32.88 32.92 31.99 32.49 2,671,660 -0.43(-1.32%)
Nov 15, 2023 32.46 33.07 32.46 32.92 2,639,718 +0.53(+1.64%)
Nov 14, 2023 31.20 32.45 31.20 32.39 3,616,109 +1.50(+4.86%)
Nov 13, 2023 31.52 31.55 30.68 30.89 3,666,847 -0.63(-1.99%)
Nov 10, 2023 31.64 31.79 31.20 31.52 3,394,779 -0.16(-0.51%)
Nov 09, 2023 32.16 32.23 31.65 31.68 3,665,045 -0.29(-0.89%)
Nov 08, 2023 32.32 32.32 31.73 31.97 2,624,362 -0.28(-0.86%)
Nov 07, 2023 32.46 32.52 32.15 32.25 2,765,726 -0.48(-1.46%)
Nov 06, 2023 32.98 32.99 32.61 32.72 2,472,197 -0.24(-0.72%)
Nov 03, 2023 32.68 33.31 32.59 32.96 2,254,322 +0.52(+1.62%)
Nov 02, 2023 32.39 32.65 32.29 32.44 2,721,896 +0.42(+1.31%)
Nov 01, 2023 32.20 32.33 31.90 32.02 3,569,670 -0.11(-0.36%)
Oct 31, 2023 31.85 32.49 31.74 32.13 3,343,945 +0.32(+1.02%)
Oct 30, 2023 31.77 31.96 31.60 31.81 2,594,019 +0.24(+0.75%)
Oct 27, 2023 31.22 31.76 31.02 31.57 4,047,022 +0.25(+0.79%)
Oct 26, 2023 31.32 32.10 30.79 31.32 5,665,012 -0.23(-0.72%)
Oct 25, 2023 31.47 31.81 31.25 31.55 2,887,657 -0.13(-0.42%)
Oct 24, 2023 31.18 31.77 31.00 31.68 3,539,835 +0.81(+2.62%)
Oct 23, 2023 31.50 31.72 30.85 30.87 4,558,332 -0.88(-2.76%)
Oct 20, 2023 32.67 32.75 31.66 31.75 3,314,258 -0.89(-2.71%)
Oct 19, 2023 33.35 33.54 32.64 32.64 2,935,623 -0.95(-2.84%)
Oct 18, 2023 33.62 34.16 33.30 33.59 4,598,909 -0.24(-0.70%)
Oct 17, 2023 33.24 33.93 33.22 33.83 2,770,819 +0.48(+1.43%)
Oct 16, 2023 33.53 33.70 33.24 33.35 2,849,440 -0.13(-0.40%)
Oct 13, 2023 33.54 33.74 33.30 33.48 1,829,292 +0.03(+0.09%)
Oct 12, 2023 33.85 33.85 33.22 33.46 2,319,365 -0.30(-0.87%)
Oct 11, 2023 33.81 34.04 33.38 33.75 1,550,908 +0.06(+0.17%)
Oct 10, 2023 33.73 34.06 33.66 33.69 2,162,613 +0.20(+0.60%)
Oct 09, 2023 32.91 33.67 32.88 33.49 1,998,805 +0.58(+1.77%)
Oct 06, 2023 33.29 33.35 32.85 32.91 3,406,991 -0.38(-1.14%)
Oct 05, 2023 33.63 33.90 33.24 33.29 2,310,400 -0.47(-1.38%)
Oct 04, 2023 33.68 33.98 33.43 33.76 2,587,889 +0.28(+0.82%)
Oct 03, 2023 33.38 33.89 33.19 33.48 3,951,059 -0.30(-0.90%)
Oct 02, 2023 33.66 33.85 33.30 33.79 3,187,857 +0.00(+0.00%)
Sep 29, 2023 33.88 34.16 33.65 33.79 2,692,580 +0.11(+0.34%)
Sep 28, 2023 33.44 33.71 33.20 33.67 2,237,857 +0.38(+1.14%)
Sep 27, 2023 33.72 33.88 33.11 33.29 3,334,549 +0.40(+1.22%)
Sep 26, 2023 33.00 33.19 32.80 32.89 2,566,472 -0.27(-0.80%)
Sep 25, 2023 32.28 33.41 33.13 33.16 3,194,805 +0.70(+2.17%)
Sep 22, 2023 32.67 33.30 32.41 32.45 3,485,796 -0.06(-0.18%)
Sep 21, 2023 32.73 33.29 32.43 32.51 4,472,599 +0.39(+1.22%)
Sep 20, 2023 32.65 32.75 32.10 32.12 2,363,964 -0.36(-1.11%)
Sep 19, 2023 32.51 32.83 32.18 32.48 3,199,099 -0.06(-0.18%)
Sep 18, 2023 32.69 32.93 32.34 32.54 3,150,399 -0.08(-0.23%)
Sep 15, 2023 33.00 33.20 32.60 32.62 6,213,573 -0.35(-1.07%)
Sep 14, 2023 32.74 33.10 32.57 32.97 2,641,918 +0.76(+2.37%)
Sep 13, 2023 33.01 33.07 32.01 32.21 3,536,504 -0.66(-2.00%)
Sep 12, 2023 33.05 33.40 32.78 32.86 2,270,999 -0.10(-0.29%)
Sep 11, 2023 33.22 33.40 32.86 32.96 2,503,587 -0.03(-0.09%)
Sep 08, 2023 32.00 33.04 31.88 32.99 3,356,287 +1.00(+3.13%)
Sep 07, 2023 32.20 32.59 31.72 31.99 4,305,990 -0.29(-0.89%)
Sep 06, 2023 32.64 32.78 32.15 32.27 2,408,591 -0.42(-1.28%)
Sep 05, 2023 33.34 33.43 32.68 32.69 2,618,361 -0.83(-2.47%)
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.