Skip to main content

International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 37.55 37.82 37.09 37.41 3,883,627 -0.55(-1.44%)
Jun 29, 2022 38.01 38.14 37.58 37.95 2,211,943 +0.09(+0.24%)
Jun 28, 2022 38.31 38.81 37.76 37.86 3,448,486 -0.42(-1.10%)
Jun 27, 2022 38.48 38.71 38.11 38.28 2,368,642 -0.03(-0.07%)
Jun 24, 2022 37.08 38.33 37.00 38.31 5,775,415 +1.54(+4.18%)
Jun 23, 2022 36.75 37.03 36.15 36.77 2,881,080 -0.11(-0.29%)
Jun 22, 2022 36.82 37.15 36.39 36.88 3,658,098 -0.57(-1.53%)
Jun 21, 2022 37.52 37.85 37.19 37.45 4,715,114 -0.42(-1.11%)
Jun 17, 2022 38.30 38.55 37.48 37.87 8,261,829 -0.32(-0.84%)
Jun 16, 2022 38.64 38.75 37.70 38.19 4,635,023 -1.20(-3.04%)
Jun 15, 2022 39.57 39.82 38.83 39.39 4,748,372 +0.38(+0.99%)
Jun 14, 2022 38.57 39.37 38.44 39.01 3,679,789 +0.43(+1.11%)
Jun 13, 2022 39.73 39.78 38.36 38.58 3,924,667 -1.66(-4.13%)
Jun 10, 2022 40.45 40.63 39.93 40.24 3,459,455 -1.14(-2.77%)
Jun 09, 2022 42.15 42.22 41.36 41.39 3,100,872 -0.89(-2.12%)
Jun 08, 2022 42.50 42.77 42.14 42.28 1,990,888 -0.58(-1.36%)
Jun 07, 2022 42.00 42.92 41.76 42.86 2,566,806 +0.60(+1.42%)
Jun 06, 2022 42.24 42.67 41.92 42.26 2,930,492 +0.15(+0.36%)
Jun 03, 2022 42.21 42.54 42.03 42.11 2,006,542 -0.37(-0.86%)
Jun 02, 2022 42.71 42.86 41.63 42.48 3,081,486 +0.04(+0.11%)
Jun 01, 2022 43.28 43.38 41.96 42.43 3,535,237 -0.89(-2.06%)
May 31, 2022 43.53 43.97 43.16 43.33 5,945,177 -0.77(-1.74%)
May 27, 2022 43.82 44.10 43.41 44.10 3,014,073 +0.56(+1.29%)
May 26, 2022 42.98 43.71 42.89 43.53 2,727,820 +1.12(+2.64%)
May 25, 2022 41.61 42.58 41.52 42.41 3,733,639 +0.62(+1.48%)
May 24, 2022 42.34 42.59 40.80 41.79 3,819,787 -0.84(-1.97%)
May 23, 2022 42.57 43.06 42.29 42.63 3,100,889 +0.58(+1.39%)
May 20, 2022 42.78 42.91 41.37 42.05 4,452,254 -0.30(-0.71%)
May 19, 2022 42.36 42.84 41.80 42.35 3,752,802 -0.45(-1.06%)
May 18, 2022 43.20 43.44 42.65 42.80 4,065,598 -0.75(-1.73%)
May 17, 2022 43.04 43.68 42.51 43.55 3,189,210 +1.14(+2.69%)
May 16, 2022 42.44 42.73 41.77 42.41 3,927,326 +0.09(+0.21%)
May 13, 2022 42.29 42.93 42.03 42.32 2,912,152 +0.19(+0.44%)
May 12, 2022 42.33 42.45 41.35 42.14 3,396,496 -0.08(-0.19%)
May 11, 2022 42.35 43.55 42.08 42.22 3,543,150 -0.16(-0.38%)
May 10, 2022 42.74 43.07 41.61 42.38 3,759,763 +0.04(+0.08%)
May 09, 2022 42.29 43.21 42.20 42.34 4,668,868 -0.31(-0.73%)
May 06, 2022 42.52 42.78 41.92 42.65 2,842,083 +0.04(+0.10%)
May 05, 2022 42.53 42.93 42.00 42.61 3,302,578 -0.34(-0.78%)
May 04, 2022 41.58 42.95 41.45 42.94 3,152,287 +1.48(+3.57%)
May 03, 2022 41.23 42.00 41.17 41.46 3,203,048 +0.24(+0.58%)
May 02, 2022 41.23 41.50 40.48 41.23 3,129,384 +0.24(+0.58%)
Apr 29, 2022 42.30 42.62 40.84 40.99 5,285,344 -1.06(-2.53%)
Apr 28, 2022 42.78 43.57 40.26 42.05 5,928,041 +0.11(+0.25%)
Apr 27, 2022 41.90 42.47 41.66 41.94 3,075,259 +0.30(+0.72%)
Apr 26, 2022 41.92 42.40 41.64 41.64 3,601,188 -0.42(-0.99%)
Apr 25, 2022 41.84 42.23 41.00 42.06 2,731,224 -0.20(-0.48%)
Apr 22, 2022 43.69 43.74 42.23 42.26 2,628,998 -1.74(-3.96%)
Apr 21, 2022 44.01 44.48 43.83 44.01 2,859,378 +0.25(+0.57%)
Apr 20, 2022 43.27 43.97 43.19 43.76 2,746,985 +0.67(+1.56%)
Apr 19, 2022 42.30 43.09 42.07 43.09 1,980,393 +1.05(+2.51%)
Apr 18, 2022 42.00 42.48 41.77 42.03 1,632,313 +0.03(+0.06%)
Apr 14, 2022 41.71 42.22 41.71 42.00 1,856,790 +0.34(+0.81%)
Apr 13, 2022 40.97 41.83 40.97 41.67 1,882,768 +0.36(+0.88%)
Apr 12, 2022 41.15 41.73 41.07 41.31 2,393,614 -0.03(-0.06%)
Apr 11, 2022 41.64 42.60 41.28 41.33 3,001,125 -0.03(-0.06%)
Apr 08, 2022 40.76 41.41 40.69 41.36 3,025,580 +1.17(+2.91%)
Apr 07, 2022 40.36 40.45 39.63 40.19 2,285,606 -0.27(-0.68%)
Apr 06, 2022 40.36 40.58 40.12 40.46 2,425,345 -0.08(-0.20%)
Apr 05, 2022 40.46 41.03 40.39 40.54 2,790,048 -0.11(-0.26%)
Apr 04, 2022 40.87 40.99 40.19 40.65 2,572,433 -0.35(-0.86%)
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.