Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.93 42.01 40.55 40.77 6,889,527 -1.52(-3.60%)
Nov 29, 2021 43.13 43.13 42.27 42.29 3,038,453 -0.28(-0.65%)
Nov 26, 2021 41.59 42.81 41.36 42.57 2,602,251 -0.02(-0.04%)
Nov 24, 2021 43.32 43.32 42.51 42.59 2,113,371 -0.68(-1.57%)
Nov 23, 2021 43.50 43.53 43.00 43.27 2,148,505 -0.12(-0.27%)
Nov 22, 2021 42.65 43.67 42.02 43.39 3,704,705 +0.77(+1.81%)
Nov 19, 2021 43.06 43.23 42.33 42.62 3,259,669 -0.89(-2.04%)
Nov 18, 2021 43.80 43.50 43.37 43.50 2,441,559 -0.32(-0.74%)
Nov 17, 2021 44.02 44.20 43.68 43.82 2,625,431 -0.30(-0.69%)
Nov 16, 2021 44.25 44.64 44.11 44.13 2,148,466 -0.16(-0.36%)
Nov 15, 2021 44.25 44.32 43.93 44.29 2,812,169 +0.15(+0.35%)
Nov 12, 2021 44.57 44.93 44.04 44.14 2,738,114 -0.37(-0.82%)
Nov 11, 2021 44.25 44.62 43.88 44.50 2,374,554 +0.40(+0.91%)
Nov 10, 2021 43.89 44.10 3,786,125 +0.37(+0.85%)
Nov 09, 2021 43.64 43.98 43.39 43.73 2,904,126 -0.05(-0.12%)
Nov 08, 2021 43.61 44.01 43.34 43.78 3,691,731 +0.42(+0.96%)
Nov 05, 2021 43.46 44.13 43.32 43.37 2,546,178 +0.11(+0.25%)
Nov 04, 2021 44.17 44.55 43.06 43.26 3,268,061 -1.03(-2.32%)
Nov 03, 2021 43.24 44.40 43.24 44.29 3,645,823 +0.85(+1.96%)
Nov 02, 2021 43.69 44.24 43.34 43.44 4,442,605 -0.13(-0.31%)
Nov 01, 2021 43.36 44.10 43.28 43.57 4,827,359 -0.51(-1.15%)
Oct 29, 2021 44.12 44.95 43.94 44.08 3,592,637 -0.02(-0.04%)
Oct 28, 2021 44.44 44.84 43.97 44.09 4,271,944 -0.43(-0.98%)
Oct 27, 2021 46.07 46.44 44.17 44.53 5,912,396 -2.54(-5.39%)
Oct 26, 2021 47.14 47.07 3,275,927 +0.05(+0.11%)
Oct 25, 2021 47.15 47.48 46.81 47.01 2,014,096 -0.04(-0.09%)
Oct 22, 2021 47.43 47.88 46.99 47.06 2,568,973 -0.12(-0.24%)
Oct 21, 2021 47.46 47.73 46.80 47.17 1,892,782 -0.33(-0.69%)
Oct 20, 2021 46.15 47.77 46.15 47.50 3,144,461 +1.30(+2.82%)
Oct 19, 2021 46.33 46.59 45.91 46.20 4,309,967 -0.72(-1.53%)
Oct 18, 2021 47.01 47.35 46.77 46.92 4,167,376 -0.36(-0.77%)
Oct 15, 2021 49.02 49.12 46.66 47.28 8,120,234 -2.25(-4.53%)
Oct 14, 2021 49.42 49.69 48.74 49.53 2,559,993 +0.47(+0.96%)
Oct 13, 2021 49.19 50.20 47.97 49.06 3,427,078 -0.41(-0.83%)
Oct 12, 2021 49.24 50.08 48.95 49.46 2,184,540 -0.01(-0.02%)
Oct 11, 2021 48.59 49.83 48.54 49.47 2,600,219 +1.21(+2.50%)
Oct 08, 2021 47.96 48.53 47.96 48.27 2,746,814 +0.12(+0.24%)
Oct 07, 2021 48.34 48.65 48.09 48.15 1,696,262 +0.20(+0.43%)
Oct 06, 2021 47.93 48.29 47.12 47.95 2,129,676 -0.28(-0.57%)
Oct 05, 2021 47.82 48.52 47.40 48.22 2,339,135 +0.45(+0.95%)
Oct 04, 2021 47.04 48.02 47.04 47.77 3,580,436 +0.51(+1.07%)
Oct 01, 2021 47.30 47.63 46.54 47.26 3,079,827 +0.27(+0.58%)
Sep 30, 2021 48.29 48.31 46.94 46.99 3,433,311 -1.04(-2.17%)
Sep 29, 2021 47.92 48.34 47.66 48.03 2,224,572 +0.12(+0.25%)
Sep 28, 2021 48.44 48.62 47.85 47.92 1,975,423 -0.26(-0.54%)
Sep 27, 2021 47.73 48.52 47.73 48.18 2,116,266 +0.30(+0.63%)
Sep 24, 2021 47.98 48.49 47.74 47.87 2,066,019 -0.11(-0.23%)
Sep 23, 2021 47.55 48.45 47.51 47.98 2,062,803 +0.82(+1.73%)
Sep 22, 2021 46.84 47.57 46.77 47.17 2,581,122 +0.76(+1.65%)
Sep 21, 2021 47.18 47.23 46.27 46.40 2,126,067 -0.55(-1.18%)
Sep 20, 2021 46.65 47.02 46.05 46.96 3,172,832 -0.61(-1.27%)
Sep 17, 2021 48.47 48.63 47.33 47.56 5,440,952 -1.06(-2.18%)
Sep 16, 2021 48.88 49.03 48.61 48.62 2,450,576 -0.07(-0.14%)
Sep 15, 2021 48.45 48.86 48.33 48.69 2,726,064 +0.16(+0.33%)
Sep 14, 2021 49.30 49.30 48.45 48.53 2,407,517 -0.71(-1.45%)
Sep 13, 2021 49.39 49.69 49.03 49.24 2,438,463 +0.21(+0.43%)
Sep 10, 2021 49.50 49.90 49.02 49.03 1,956,891 -0.19(-0.39%)
Sep 09, 2021 49.03 49.66 48.96 49.23 1,793,568 +0.09(+0.19%)
Sep 08, 2021 49.06 49.44 48.92 49.13 2,472,352 -0.19(-0.39%)
Sep 07, 2021 49.98 50.11 49.16 49.33 3,741,108 -1.03(-2.04%)
Sep 03, 2021 50.66 50.75 50.15 50.35 1,972,046 -0.32(-0.63%)
Sep 02, 2021 50.48 50.70 50.32 50.67 1,617,659 +0.39(+0.77%)
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.