Skip to main content

International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.78 39.46 38.76 39.26 2,348,828 +0.65(+1.67%)
Jun 29, 2017 38.87 38.95 38.46 38.62 2,590,748 -0.21(-0.54%)
Jun 28, 2017 38.92 39.19 38.43 38.83 4,200,867 -0.14(-0.36%)
Jun 27, 2017 39.44 39.70 38.96 38.96 1,786,285 -0.38(-0.97%)
Jun 26, 2017 39.43 39.53 39.08 39.35 2,779,452 -0.08(-0.21%)
Jun 23, 2017 39.19 39.62 39.01 39.43 13,004,016 +0.28(+0.73%)
Jun 22, 2017 39.01 39.22 38.77 39.14 3,426,449 +0.16(+0.41%)
Jun 21, 2017 39.37 39.44 38.86 38.99 2,897,077 -0.33(-0.85%)
Jun 20, 2017 39.43 39.53 39.28 39.32 2,503,752 -0.17(-0.44%)
Jun 19, 2017 39.50 39.60 39.23 39.49 2,854,967 +0.30(+0.76%)
Jun 16, 2017 38.76 39.26 38.58 39.19 5,744,875 +0.49(+1.25%)
Jun 15, 2017 38.67 39.00 38.49 38.71 2,525,505 -0.06(-0.14%)
Jun 14, 2017 38.56 39.01 38.53 38.76 3,064,025 +0.02(+0.05%)
Jun 13, 2017 38.15 38.82 38.12 38.74 3,931,173 +0.53(+1.40%)
Jun 12, 2017 38.07 38.54 38.00 38.21 4,944,343 +0.14(+0.36%)
Jun 09, 2017 37.38 38.08 37.33 38.07 3,340,227 +0.85(+2.27%)
Jun 08, 2017 37.40 37.06 37.22 2,742,026 -0.23(-0.61%)
Jun 07, 2017 37.58 37.75 37.31 37.45 2,205,139 +0.10(+0.28%)
Jun 06, 2017 37.41 37.51 37.09 37.35 3,743,645 -0.20(-0.54%)
Jun 05, 2017 37.66 37.76 37.45 37.55 4,101,448 -0.17(-0.46%)
Jun 02, 2017 37.35 37.88 37.32 37.72 3,544,158 +0.35(+0.95%)
Jun 01, 2017 36.76 37.41 36.63 37.37 4,832,299 +0.69(+1.89%)
May 31, 2017 36.99 37.04 36.47 36.68 4,598,523 -0.28(-0.75%)
May 30, 2017 36.79 37.27 36.57 36.95 4,147,604 +0.60(+1.64%)
May 26, 2017 36.13 36.46 35.97 36.36 1,837,980 +0.18(+0.50%)
May 25, 2017 36.26 36.35 36.04 36.18 2,273,925 -0.01(-0.02%)
May 24, 2017 35.90 36.38 35.88 36.18 2,908,364 +0.44(+1.24%)
May 23, 2017 35.62 35.86 35.55 35.74 2,700,472 +0.21(+0.58%)
May 22, 2017 35.30 35.61 35.23 35.53 2,988,103 +0.39(+1.10%)
May 19, 2017 35.10 35.39 34.96 35.15 2,998,712 +0.20(+0.57%)
May 18, 2017 35.41 35.46 34.84 34.95 3,980,512 -0.58(-1.63%)
May 17, 2017 36.37 36.05 35.49 35.53 3,298,593 -0.84(-2.31%)
May 16, 2017 36.51 36.54 35.93 36.37 2,671,396 -0.12(-0.34%)
May 15, 2017 36.06 36.59 35.93 36.49 2,986,092 +0.53(+1.47%)
May 12, 2017 36.08 36.12 35.79 35.96 2,616,781 -0.18(-0.49%)
May 11, 2017 36.32 36.52 35.98 36.14 3,082,442 -0.36(-0.98%)
May 10, 2017 36.10 36.63 36.04 36.50 3,078,524 +0.36(+1.01%)
May 09, 2017 36.46 36.59 36.12 36.13 2,878,734 -0.28(-0.76%)
May 08, 2017 36.71 36.86 36.37 36.41 2,981,784 -0.34(-0.94%)
May 05, 2017 36.71 36.81 36.38 36.75 3,277,866 +0.20(+0.55%)
May 04, 2017 36.63 36.79 36.42 36.55 3,480,991 -0.09(-0.24%)
May 03, 2017 36.72 36.84 36.51 36.64 3,255,082 -0.28(-0.76%)
May 02, 2017 36.97 37.12 36.73 36.92 2,787,186 -0.06(-0.17%)
May 01, 2017 37.20 37.27 36.90 36.98 3,620,802 -0.13(-0.35%)
Apr 28, 2017 37.57 37.73 37.03 37.12 3,920,924 -0.65(-1.73%)
Apr 27, 2017 37.14 38.20 36.58 37.77 4,504,736 +0.58(+1.57%)
Apr 26, 2017 36.96 37.29 36.88 37.18 2,774,062 +0.26(+0.71%)
Apr 25, 2017 36.86 37.12 36.81 36.92 3,869,767 +0.33(+0.90%)
Apr 24, 2017 36.86 36.92 36.59 36.59 4,588,965 +0.30(+0.81%)
Apr 21, 2017 36.45 36.47 36.15 36.30 3,443,574 -0.17(-0.45%)
Apr 20, 2017 36.13 36.66 36.01 36.46 5,810,620 +0.47(+1.32%)
Apr 19, 2017 35.78 36.26 35.74 35.99 4,430,981 +0.61(+1.71%)
Apr 18, 2017 34.98 35.75 34.98 35.38 4,551,456 +0.67(+1.94%)
Apr 17, 2017 34.35 34.71 34.34 34.71 2,613,253 +0.57(+1.67%)
Apr 13, 2017 34.32 34.39 34.12 34.14 2,869,718 -0.28(-0.80%)
Apr 12, 2017 34.50 34.61 34.11 34.41 5,023,289 -0.15(-0.44%)
Apr 11, 2017 34.59 34.70 34.32 34.56 2,423,570 -0.13(-0.38%)
Apr 10, 2017 34.85 34.96 34.54 34.70 2,416,624 -0.04(-0.12%)
Apr 07, 2017 34.91 35.15 34.69 34.74 2,085,798 -0.30(-0.86%)
Apr 06, 2017 34.75 35.26 34.70 35.04 1,775,736 +0.25(+0.73%)
Apr 05, 2017 34.97 35.28 34.74 34.78 2,216,872 -0.08(-0.24%)
Apr 04, 2017 34.54 34.95 34.38 34.87 3,445,632 +0.35(+1.02%)
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.