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 (%)
Aug 31, 2021 48.80 49.58 48.77 49.43 3,256,359 +0.59(+1.21%)
Aug 30, 2021 49.61 49.63 48.77 48.84 2,300,843 -0.63(-1.26%)
Aug 27, 2021 48.79 49.63 48.79 49.47 1,983,134 +0.87(+1.79%)
Aug 26, 2021 48.94 48.94 48.47 48.59 1,548,314 -0.33(-0.67%)
Aug 25, 2021 48.32 49.21 48.17 48.92 1,686,075 +0.46(+0.95%)
Aug 24, 2021 48.24 48.66 48.13 48.46 1,329,570 +0.37(+0.77%)
Aug 23, 2021 48.59 48.59 47.85 48.09 2,443,356 -0.25(-0.51%)
Aug 20, 2021 47.75 48.63 47.60 48.34 1,759,527 +0.49(+1.03%)
Aug 19, 2021 47.74 48.25 47.43 47.85 1,873,272 -0.32(-0.67%)
Aug 18, 2021 48.21 49.10 48.08 48.17 2,043,199 -0.32(-0.66%)
Aug 17, 2021 48.80 48.81 47.95 48.49 2,386,139 -0.44(-0.91%)
Aug 16, 2021 48.49 49.05 47.85 48.93 2,747,986 +0.21(+0.44%)
Aug 13, 2021 49.01 49.10 48.53 48.72 2,045,287 -0.18(-0.36%)
Aug 12, 2021 48.99 49.11 48.34 48.89 2,522,464 -0.11(-0.23%)
Aug 11, 2021 48.90 49.23 48.65 49.01 2,871,413 +0.36(+0.74%)
Aug 10, 2021 47.88 49.14 47.85 48.65 3,460,527 +0.81(+1.69%)
Aug 09, 2021 47.24 48.19 47.08 47.84 5,457,276 +0.60(+1.28%)
Aug 06, 2021 47.09 47.53 46.97 47.24 2,120,143 +0.38(+0.82%)
Aug 05, 2021 47.38 47.68 46.72 46.85 2,445,394 -0.24(-0.52%)
Aug 04, 2021 47.67 47.74 47.04 47.10 1,924,917 -0.81(-1.69%)
Aug 03, 2021 47.11 48.10 46.67 47.91 2,553,548 +0.98(+2.09%)
Aug 02, 2021 47.29 48.24 46.83 46.93 2,648,985 -0.20(-0.43%)
Jul 30, 2021 47.20 47.68 46.64 47.13 4,245,526 -0.23(-0.48%)
Jul 29, 2021 47.52 47.52 46.31 47.36 4,115,583 -0.38(-0.79%)
Jul 28, 2021 47.83 48.22 47.42 47.73 2,971,419 -0.20(-0.41%)
Jul 27, 2021 47.69 48.31 46.94 47.93 2,296,069 +0.24(+0.51%)
Jul 26, 2021 47.41 47.88 47.28 47.69 3,066,536 +0.29(+0.62%)
Jul 23, 2021 47.37 47.51 46.95 47.39 1,888,907 +0.18(+0.38%)
Jul 22, 2021 47.78 47.88 47.05 47.21 1,739,047 -0.50(-1.04%)
Jul 21, 2021 47.99 48.14 47.67 47.71 2,837,847 +0.18(+0.38%)
Jul 20, 2021 47.25 48.27 47.14 47.53 3,229,617 +0.39(+0.83%)
Jul 19, 2021 47.49 47.72 46.61 47.14 3,510,260 -1.11(-2.30%)
Jul 16, 2021 49.08 49.26 48.18 48.25 3,257,541 -0.62(-1.27%)
Jul 15, 2021 49.68 49.99 48.66 48.87 4,744,372 -1.27(-2.54%)
Jul 14, 2021 50.13 50.62 50.04 50.14 2,226,575 +0.01(+0.02%)
Jul 13, 2021 50.75 50.88 49.93 50.13 1,694,255 -0.64(-1.27%)
Jul 12, 2021 50.39 50.98 49.89 50.78 2,698,220 -0.01(-0.02%)
Jul 09, 2021 50.73 51.16 50.60 50.79 2,152,934 +0.74(+1.48%)
Jul 08, 2021 49.61 50.54 49.26 50.04 2,768,595 -0.07(-0.15%)
Jul 07, 2021 48.96 50.33 48.92 50.12 3,232,001 +0.85(+1.72%)
Jul 06, 2021 49.95 50.13 48.78 49.27 2,798,199 -0.77(-1.53%)
Jul 02, 2021 50.18 50.18 49.55 50.04 2,151,687 -0.13(-0.26%)
Jul 01, 2021 50.35 50.59 49.83 50.17 2,518,141 +0.14(+0.28%)
Jun 30, 2021 49.39 50.12 49.33 50.03 2,205,920 +0.51(+1.02%)
Jun 29, 2021 49.87 50.35 49.28 49.52 1,631,663 -0.02(-0.03%)
Jun 28, 2021 49.85 50.00 49.28 49.54 2,899,590 +0.02(+0.05%)
Jun 25, 2021 49.70 50.19 49.44 49.51 2,866,009 -0.08(-0.16%)
Jun 24, 2021 49.90 49.92 49.24 49.60 1,932,707 -0.01(-0.02%)
Jun 23, 2021 49.82 50.03 49.45 49.60 1,800,401 -0.22(-0.44%)
Jun 22, 2021 49.92 50.19 49.50 49.82 2,014,142 +0.02(+0.03%)
Jun 21, 2021 48.84 50.04 48.75 49.81 2,663,025 +1.48(+3.06%)
Jun 18, 2021 48.40 48.80 48.17 48.33 6,595,677 -0.82(-1.66%)
Jun 17, 2021 50.78 50.83 48.48 49.15 4,199,385 -1.63(-3.21%)
Jun 16, 2021 51.42 51.54 50.46 50.78 2,094,732 -0.78(-1.52%)
Jun 15, 2021 50.85 52.00 50.75 51.56 3,427,639 +0.73(+1.43%)
Jun 14, 2021 52.03 52.18 50.65 50.84 3,460,970 -1.10(-2.12%)
Jun 11, 2021 51.92 52.05 51.31 51.94 2,896,907 +0.67(+1.31%)
Jun 10, 2021 52.07 52.22 51.22 51.27 2,002,883 -0.37(-0.71%)
Jun 09, 2021 52.21 52.42 51.59 51.64 2,468,839 -0.71(-1.36%)
Jun 08, 2021 51.90 52.53 51.58 52.34 2,165,057 +0.34(+0.66%)
Jun 07, 2021 52.95 53.03 51.84 52.00 3,580,062 -0.75(-1.42%)
Jun 04, 2021 52.75 53.26 52.46 52.75 2,893,280 +0.38(+0.72%)
Jun 03, 2021 51.58 52.59 51.40 52.38 3,038,160 +0.78(+1.52%)
Jun 02, 2021 52.21 52.21 51.46 51.59 2,392,354 -0.49(-0.94%)
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.