Skip to main content

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 (%)
Apr 28, 2023 30.81 31.13 30.31 30.68 4,535,331 +0.09(+0.30%)
Apr 27, 2023 31.01 31.51 30.02 30.59 5,891,168 -1.44(-4.49%)
Apr 26, 2023 32.32 32.48 31.76 32.03 3,469,961 -0.12(-0.37%)
Apr 25, 2023 32.44 32.65 32.03 32.15 5,533,048 -1.57(-4.65%)
Apr 24, 2023 33.40 33.81 33.40 33.71 2,871,317 +0.32(+0.94%)
Apr 21, 2023 33.82 33.90 33.22 33.40 2,056,099 -0.47(-1.40%)
Apr 20, 2023 33.68 33.91 33.64 33.87 1,986,352 -0.02(-0.05%)
Apr 19, 2023 33.73 34.07 33.57 33.89 1,888,218 +0.07(+0.22%)
Apr 18, 2023 33.69 33.86 33.54 33.82 2,018,506 +0.14(+0.41%)
Apr 17, 2023 33.31 33.71 33.23 33.68 2,139,672 +0.40(+1.20%)
Apr 14, 2023 33.32 33.63 32.92 33.28 3,311,719 -0.45(-1.35%)
Apr 13, 2023 33.80 33.98 33.32 33.73 2,193,925 -0.06(-0.19%)
Apr 12, 2023 34.13 34.32 33.64 33.80 1,682,924 -0.06(-0.19%)
Apr 11, 2023 33.62 34.27 33.55 33.86 2,748,264 +0.60(+1.81%)
Apr 10, 2023 33.09 33.39 32.81 33.26 1,921,243 +0.10(+0.31%)
Apr 06, 2023 32.93 33.19 32.76 33.16 2,903,825 +0.29(+0.87%)
Apr 05, 2023 32.53 32.93 32.44 32.87 2,543,020 +0.10(+0.31%)
Apr 04, 2023 33.35 33.41 32.48 32.77 2,782,988 -0.56(-1.67%)
Apr 03, 2023 33.45 33.74 33.19 33.32 3,347,799 -0.09(-0.28%)
Mar 31, 2023 32.93 33.48 32.88 33.42 3,897,131 +0.76(+2.33%)
Mar 30, 2023 32.90 32.96 32.57 32.66 1,651,592 +0.16(+0.48%)
Mar 29, 2023 32.46 32.61 32.31 32.50 2,126,770 +0.38(+1.18%)
Mar 28, 2023 31.92 32.29 31.84 32.12 1,921,326 +0.15(+0.46%)
Mar 27, 2023 32.43 32.45 31.96 31.97 3,417,119 +0.02(+0.06%)
Mar 24, 2023 31.30 32.11 30.99 31.95 3,288,801 +0.34(+1.08%)
Mar 23, 2023 31.89 32.24 31.33 31.61 3,130,757 -0.27(-0.84%)
Mar 22, 2023 32.78 32.80 31.86 31.88 4,040,735 -0.78(-2.38%)
Mar 21, 2023 32.86 32.88 32.56 32.66 3,322,046 +0.38(+1.18%)
Mar 20, 2023 32.06 32.73 32.06 32.28 3,776,710 +0.71(+2.26%)
Mar 17, 2023 32.01 32.01 30.97 31.56 8,589,119 -0.57(-1.76%)
Mar 16, 2023 31.51 32.33 31.39 32.13 3,382,006 +0.18(+0.55%)
Mar 15, 2023 32.11 32.16 31.61 31.95 3,950,520 -0.89(-2.71%)
Mar 14, 2023 32.92 33.16 32.44 32.84 3,284,002 +0.55(+1.69%)
Mar 13, 2023 32.43 32.90 32.16 32.30 3,549,773 -0.62(-1.89%)
Mar 10, 2023 33.42 33.53 32.60 32.92 2,683,142 -0.63(-1.88%)
Mar 09, 2023 34.28 34.42 33.44 33.55 2,431,473 -0.57(-1.68%)
Mar 08, 2023 33.70 34.23 33.68 34.12 3,080,637 +0.49(+1.46%)
Mar 07, 2023 33.92 34.03 33.45 33.63 2,743,751 -0.31(-0.90%)
Mar 06, 2023 34.81 34.83 33.76 33.94 3,507,516 -1.07(-3.04%)
Mar 03, 2023 34.93 35.21 34.46 35.00 3,469,746 +0.23(+0.67%)
Mar 02, 2023 34.19 34.92 33.98 34.77 3,199,831 +0.77(+2.26%)
Mar 01, 2023 33.59 34.43 33.52 34.00 2,394,502 +0.28(+0.82%)
Feb 28, 2023 33.86 34.06 33.68 33.72 3,920,897 -0.18(-0.52%)
Feb 27, 2023 34.40 34.46 33.78 33.90 2,686,199 +0.08(+0.25%)
Feb 24, 2023 33.49 34.26 33.33 33.82 3,532,282 -0.06(-0.16%)
Feb 23, 2023 33.78 33.98 33.35 33.87 1,820,161 +0.25(+0.74%)
Feb 22, 2023 33.41 33.94 33.41 33.62 2,377,189 +0.16(+0.47%)
Feb 21, 2023 34.94 35.03 33.19 33.46 4,952,632 -2.00(-5.64%)
Feb 17, 2023 35.74 35.87 35.26 35.46 4,408,086 -0.34(-0.96%)
Feb 16, 2023 35.47 36.14 35.40 35.81 2,423,254 -0.16(-0.46%)
Feb 15, 2023 35.53 36.05 35.53 35.97 3,374,718 +0.12(+0.33%)
Feb 14, 2023 35.81 36.04 35.60 35.85 2,584,010 -0.04(-0.10%)
Feb 13, 2023 35.51 36.14 35.42 35.89 2,442,265 +0.51(+1.45%)
Feb 10, 2023 34.99 35.45 34.66 35.38 3,419,704 +0.24(+0.68%)
Feb 09, 2023 36.29 36.31 34.92 35.14 3,940,412 -0.98(-2.71%)
Feb 08, 2023 36.64 36.89 35.98 36.12 3,856,923 -0.77(-2.09%)
Feb 07, 2023 36.92 37.33 36.59 36.89 2,781,399 -0.24(-0.64%)
Feb 06, 2023 37.63 37.73 37.02 37.13 2,706,474 -0.75(-1.98%)
Feb 03, 2023 37.76 38.34 37.73 37.88 2,894,061 -0.16(-0.41%)
Feb 02, 2023 37.78 38.10 37.39 38.03 4,756,731 +0.62(+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.