Skip to main content

International Paper (NY: IP )

50.34 +0.80 (+1.61%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.76 39.44 38.75 39.25 2,349,825 +0.64(+1.67%)
Jun 29, 2017 38.85 38.94 38.45 38.60 2,591,847 -0.21(-0.54%)
Jun 28, 2017 38.90 39.17 38.41 38.81 4,202,650 -0.14(-0.36%)
Jun 27, 2017 39.43 39.68 38.95 38.95 1,787,043 -0.38(-0.97%)
Jun 26, 2017 39.41 39.52 39.07 39.33 2,780,632 -0.08(-0.21%)
Jun 23, 2017 39.17 39.61 39.00 39.41 13,009,534 +0.28(+0.73%)
Jun 22, 2017 39.00 39.20 38.75 39.13 3,427,903 +0.16(+0.41%)
Jun 21, 2017 39.35 39.43 38.84 38.97 2,898,306 -0.33(-0.85%)
Jun 20, 2017 39.41 39.52 39.26 39.30 2,504,814 -0.17(-0.44%)
Jun 19, 2017 39.48 39.58 39.21 39.47 2,856,178 +0.30(+0.76%)
Jun 16, 2017 38.74 39.24 38.56 39.18 5,747,313 +0.49(+1.25%)
Jun 15, 2017 38.66 38.99 38.48 38.69 2,526,576 -0.06(-0.14%)
Jun 14, 2017 38.54 39.00 38.52 38.75 3,065,326 +0.02(+0.05%)
Jun 13, 2017 38.13 38.80 38.10 38.73 3,932,842 +0.53(+1.40%)
Jun 12, 2017 38.05 38.52 37.98 38.19 4,946,441 +0.14(+0.36%)
Jun 09, 2017 37.36 38.06 37.31 38.05 3,341,645 +0.85(+2.27%)
Jun 08, 2017 37.39 37.05 37.21 2,743,190 -0.23(-0.61%)
Jun 07, 2017 37.56 37.73 37.29 37.44 2,206,075 +0.10(+0.28%)
Jun 06, 2017 37.39 37.50 37.07 37.33 3,745,234 -0.20(-0.54%)
Jun 05, 2017 37.64 37.74 37.44 37.53 4,103,189 -0.17(-0.46%)
Jun 02, 2017 37.33 37.87 37.31 37.71 3,545,662 +0.35(+0.95%)
Jun 01, 2017 36.74 37.40 36.62 37.35 4,834,350 +0.69(+1.89%)
May 31, 2017 36.97 37.02 36.46 36.66 4,600,475 -0.28(-0.75%)
May 30, 2017 36.78 37.26 36.56 36.94 4,149,364 +0.60(+1.64%)
May 26, 2017 36.12 36.45 35.95 36.34 1,838,760 +0.18(+0.50%)
May 25, 2017 36.24 36.33 36.03 36.16 2,274,890 -0.01(-0.02%)
May 24, 2017 35.88 36.36 35.86 36.17 2,909,598 +0.44(+1.24%)
May 23, 2017 35.60 35.85 35.53 35.73 2,701,618 +0.21(+0.58%)
May 22, 2017 35.29 35.59 35.22 35.52 2,989,372 +0.39(+1.10%)
May 19, 2017 35.09 35.38 34.95 35.13 2,999,985 +0.20(+0.57%)
May 18, 2017 35.40 35.44 34.82 34.93 3,982,201 -0.58(-1.63%)
May 17, 2017 36.35 36.03 35.48 35.51 3,299,993 -0.84(-2.31%)
May 16, 2017 36.49 36.53 35.92 36.35 2,672,529 -0.12(-0.34%)
May 15, 2017 36.05 36.58 35.92 36.47 2,987,360 +0.53(+1.47%)
May 12, 2017 36.06 36.10 35.77 35.95 2,617,892 -0.18(-0.49%)
May 11, 2017 36.30 36.51 35.97 36.12 3,083,751 -0.36(-0.98%)
May 10, 2017 36.09 36.61 36.03 36.48 3,079,830 +0.36(+1.01%)
May 09, 2017 36.45 36.58 36.10 36.12 2,879,956 -0.27(-0.76%)
May 08, 2017 36.69 36.84 36.35 36.39 2,983,049 -0.34(-0.94%)
May 05, 2017 36.69 36.79 36.36 36.74 3,279,258 +0.20(+0.55%)
May 04, 2017 36.61 36.78 36.41 36.54 3,482,469 -0.09(-0.24%)
May 03, 2017 36.70 36.82 36.49 36.63 3,256,464 -0.28(-0.76%)
May 02, 2017 36.96 37.10 36.72 36.91 2,788,369 -0.06(-0.17%)
May 01, 2017 37.18 37.25 36.89 36.97 3,622,339 -0.13(-0.35%)
Apr 28, 2017 37.55 37.72 37.01 37.10 3,922,588 -0.65(-1.73%)
Apr 27, 2017 37.12 38.18 36.56 37.75 4,506,648 +0.58(+1.57%)
Apr 26, 2017 36.94 37.28 36.87 37.17 2,775,240 +0.26(+0.71%)
Apr 25, 2017 36.85 37.10 36.80 36.91 3,871,410 +0.33(+0.90%)
Apr 24, 2017 36.85 36.90 36.57 36.58 4,590,913 +0.30(+0.81%)
Apr 21, 2017 36.43 36.45 36.13 36.28 3,445,036 -0.16(-0.45%)
Apr 20, 2017 36.12 36.64 35.99 36.45 5,813,086 +0.47(+1.32%)
Apr 19, 2017 35.77 36.24 35.73 35.97 4,432,862 +0.60(+1.71%)
Apr 18, 2017 34.97 35.74 34.97 35.37 4,553,388 +0.67(+1.94%)
Apr 17, 2017 34.34 34.70 34.32 34.69 2,614,362 +0.57(+1.67%)
Apr 13, 2017 34.31 34.38 34.11 34.12 2,870,936 -0.28(-0.80%)
Apr 12, 2017 34.48 34.59 34.10 34.40 5,025,421 -0.15(-0.44%)
Apr 11, 2017 34.58 34.69 34.31 34.55 2,424,599 -0.13(-0.38%)
Apr 10, 2017 34.83 34.95 34.52 34.68 2,417,649 -0.04(-0.12%)
Apr 07, 2017 34.90 35.13 34.67 34.72 2,086,683 -0.30(-0.86%)
Apr 06, 2017 34.74 35.24 34.68 35.02 1,776,489 +0.25(+0.73%)
Apr 05, 2017 34.96 35.26 34.73 34.77 2,217,813 -0.08(-0.24%)
Apr 04, 2017 34.52 34.93 34.36 34.85 3,447,094 +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.