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 (%)
Jun 30, 2021 50.45 51.19 50.39 51.10 2,159,533 +0.52(+1.02%)
Jun 29, 2021 50.94 51.44 50.34 50.59 1,597,352 -0.02(-0.03%)
Jun 28, 2021 50.92 51.08 50.34 50.60 2,838,617 +0.02(+0.05%)
Jun 25, 2021 50.77 51.27 50.50 50.58 2,805,742 -0.08(-0.16%)
Jun 24, 2021 50.97 50.99 50.30 50.66 1,892,065 -0.01(-0.02%)
Jun 23, 2021 50.89 51.10 50.51 50.67 1,762,541 -0.23(-0.44%)
Jun 22, 2021 50.99 51.27 50.56 50.89 1,971,788 +0.02(+0.03%)
Jun 21, 2021 49.89 51.11 49.80 50.88 2,607,026 +1.51(+3.06%)
Jun 18, 2021 49.44 49.84 49.20 49.37 6,456,981 -0.83(-1.66%)
Jun 17, 2021 51.87 51.92 49.52 50.20 4,111,079 -1.67(-3.21%)
Jun 16, 2021 52.53 52.64 51.54 51.87 2,050,683 -0.80(-1.52%)
Jun 15, 2021 51.94 53.12 51.84 52.67 3,355,562 +0.74(+1.43%)
Jun 14, 2021 53.14 53.30 51.74 51.93 3,388,191 -1.13(-2.12%)
Jun 11, 2021 53.04 53.17 52.41 53.05 2,835,990 +0.68(+1.31%)
Jun 10, 2021 53.19 53.34 52.32 52.37 1,960,765 -0.38(-0.71%)
Jun 09, 2021 53.33 53.54 52.70 52.74 2,416,923 -0.73(-1.36%)
Jun 08, 2021 53.01 53.66 52.69 53.47 2,119,530 +0.35(+0.66%)
Jun 07, 2021 54.09 54.17 52.95 53.12 3,504,780 -0.77(-1.42%)
Jun 04, 2021 53.89 54.40 53.59 53.89 2,832,439 +0.38(+0.72%)
Jun 03, 2021 52.69 53.72 52.50 53.50 2,974,272 +0.80(+1.52%)
Jun 02, 2021 53.34 53.34 52.56 52.70 2,342,047 -0.50(-0.94%)
Jun 01, 2021 53.46 53.59 52.69 53.20 2,548,233 +0.61(+1.16%)
May 28, 2021 52.93 53.14 52.22 52.59 3,208,957 -0.58(-1.08%)
May 27, 2021 52.93 53.78 52.77 53.17 8,834,823 +0.37(+0.69%)
May 26, 2021 52.66 53.08 52.05 52.80 3,789,318 +0.24(+0.45%)
May 25, 2021 53.23 53.65 52.57 52.57 4,596,453 -0.68(-1.27%)
May 24, 2021 53.03 53.40 52.81 53.25 4,193,890 +0.72(+1.37%)
May 21, 2021 52.19 52.68 51.85 52.53 2,952,560 +0.55(+1.05%)
May 20, 2021 51.99 52.14 51.05 51.98 3,016,907 -0.03(-0.06%)
May 19, 2021 51.78 52.41 51.32 52.01 3,105,690 -0.42(-0.80%)
May 18, 2021 52.90 52.95 52.24 52.43 4,644,229 -0.56(-1.06%)
May 17, 2021 51.69 53.43 51.69 53.00 6,320,283 +1.20(+2.31%)
May 14, 2021 51.70 52.19 51.59 51.80 1,809,218 +0.11(+0.21%)
May 13, 2021 50.17 52.13 50.07 51.69 3,556,234 +1.31(+2.59%)
May 12, 2021 51.93 51.96 50.19 50.38 3,799,253 -1.44(-2.78%)
May 11, 2021 51.47 51.90 50.96 51.82 3,407,381 +0.50(+0.97%)
May 10, 2021 51.43 51.98 51.10 51.33 2,473,280 +0.36(+0.71%)
May 07, 2021 50.58 51.09 50.32 50.96 1,519,041 -0.08(-0.16%)
May 06, 2021 50.49 51.09 49.98 51.05 2,409,355 +0.84(+1.68%)
May 05, 2021 49.96 50.56 49.40 50.20 2,801,615 +0.28(+0.56%)
May 04, 2021 48.84 49.95 48.78 49.92 3,040,283 +1.19(+2.44%)
May 03, 2021 48.29 49.15 48.20 48.73 2,531,761 +0.78(+1.62%)
Apr 30, 2021 47.76 48.39 47.61 47.95 3,183,769 -0.08(-0.17%)
Apr 29, 2021 48.17 48.74 47.27 48.04 3,254,201 +0.36(+0.76%)
Apr 28, 2021 47.42 48.07 47.23 47.67 5,142,272 +0.47(+1.00%)
Apr 27, 2021 46.48 47.45 46.35 47.20 2,999,986 +0.14(+0.30%)
Apr 26, 2021 47.09 47.57 46.78 47.06 2,156,941 +0.12(+0.25%)
Apr 23, 2021 46.41 46.99 46.24 46.95 3,452,399 +0.74(+1.61%)
Apr 22, 2021 47.14 47.16 46.20 46.20 3,236,693 -0.85(-1.81%)
Apr 21, 2021 46.54 47.23 46.54 47.05 1,567,805 +0.41(+0.89%)
Apr 20, 2021 47.23 47.42 46.11 46.64 2,304,901 -0.64(-1.35%)
Apr 19, 2021 47.61 47.68 46.84 47.28 2,178,048 -0.16(-0.33%)
Apr 16, 2021 47.23 47.61 46.95 47.43 3,532,710 +0.58(+1.24%)
Apr 15, 2021 46.30 47.13 46.01 46.85 3,524,978 +0.84(+1.83%)
Apr 14, 2021 45.52 46.13 45.47 46.01 2,940,513 +0.31(+0.67%)
Apr 13, 2021 45.97 46.12 45.18 45.70 2,205,292 -0.55(-1.18%)
Apr 12, 2021 45.51 46.29 45.51 46.25 3,255,154 +0.83(+1.82%)
Apr 09, 2021 45.55 45.74 44.89 45.42 1,947,780 +0.26(+0.59%)
Apr 08, 2021 44.79 45.35 44.61 45.16 2,310,683 -0.26(-0.58%)
Apr 07, 2021 45.95 46.10 45.27 45.42 2,607,409 -0.22(-0.47%)
Apr 06, 2021 45.00 45.78 45.00 45.64 2,942,303 +0.41(+0.91%)
Apr 05, 2021 45.43 45.54 44.90 45.23 3,324,896 +0.34(+0.76%)
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.