International Paper (NY: IP )

47.22 USD +0.77 (+1.66%)
Streaming Delayed Price Updated: 10:03 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 45.77 47.01 45.77 46.45 3,939,344 +0.57(+1.24%)
Dec 02, 2021 45.41 46.21 45.07 45.88 4,265,339 +0.75(+1.66%)
Dec 01, 2021 46.12 46.68 45.13 45.13 3,947,404 -0.39(-0.86%)
Nov 30, 2021 46.81 46.90 45.28 45.52 6,170,669 -1.70(-3.60%)
Nov 29, 2021 48.16 48.16 47.19 47.22 2,721,419 -0.31(-0.65%)
Nov 26, 2021 46.44 47.80 46.18 47.53 2,330,731 -0.02(-0.04%)
Nov 24, 2021 48.37 48.37 47.46 47.55 1,892,861 -0.76(-1.57%)
Nov 23, 2021 48.57 48.60 48.01 48.31 1,924,329 -0.13(-0.27%)
Nov 22, 2021 47.62 48.76 46.91 48.44 3,318,154 +0.86(+1.81%)
Nov 19, 2021 48.08 48.27 47.26 47.58 2,919,553 -0.99(-2.04%)
Nov 18, 2021 48.90 48.57 48.42 48.57 2,186,805 -0.36(-0.74%)
Nov 17, 2021 49.15 49.35 48.77 48.93 2,351,492 -0.34(-0.69%)
Nov 16, 2021 49.41 49.84 49.25 49.27 1,924,294 -0.18(-0.36%)
Nov 15, 2021 49.40 49.48 49.04 49.45 2,518,746 +0.17(+0.34%)
Nov 12, 2021 49.76 50.16 49.17 49.28 2,452,418 -0.87(-1.73%)
Nov 11, 2021 49.86 50.28 49.45 50.15 2,107,178 +0.45(+0.91%)
Nov 10, 2021 49.46 49.70 3,359,805 +0.42(+0.85%)
Nov 09, 2021 49.18 49.56 48.90 49.28 2,577,120 -0.06(-0.12%)
Nov 08, 2021 49.14 49.60 48.84 49.34 3,276,040 +0.47(+0.96%)
Nov 05, 2021 48.98 49.73 48.82 48.87 2,259,477 +0.12(+0.25%)
Nov 04, 2021 49.78 50.20 48.53 48.75 2,900,075 -1.16(-2.32%)
Nov 03, 2021 48.73 50.03 48.73 49.91 3,235,301 +0.96(+1.96%)
Nov 02, 2021 49.23 49.85 48.84 48.95 3,942,365 -0.15(-0.31%)
Nov 01, 2021 48.86 49.70 48.77 49.10 4,283,795 -0.57(-1.15%)
Oct 29, 2021 49.72 50.65 49.51 49.67 3,188,104 -0.02(-0.04%)
Oct 28, 2021 50.08 50.53 49.55 49.69 3,790,920 -0.49(-0.98%)
Oct 27, 2021 51.92 52.33 49.78 50.18 5,246,656 -2.86(-5.39%)
Oct 26, 2021 53.12 53.04 2,907,056 +0.06(+0.11%)
Oct 25, 2021 53.13 53.51 52.75 52.98 1,787,308 -0.05(-0.09%)
Oct 22, 2021 53.45 53.96 52.96 53.03 2,279,705 -0.13(-0.24%)
Oct 21, 2021 53.48 53.79 52.74 53.16 1,679,654 -0.37(-0.69%)
Oct 20, 2021 52.01 53.83 52.01 53.53 2,790,393 +1.47(+2.82%)
Oct 19, 2021 52.21 52.50 51.73 52.06 3,824,662 -0.81(-1.53%)
Oct 18, 2021 52.98 53.36 52.70 52.87 3,698,127 -0.41(-0.77%)
Oct 15, 2021 55.24 55.35 52.58 53.28 7,205,890 -2.53(-4.53%)
Oct 14, 2021 55.69 55.99 54.92 55.81 2,271,736 +0.53(+0.96%)
Oct 13, 2021 55.43 56.57 54.06 55.28 3,041,187 -0.46(-0.83%)
Oct 12, 2021 55.49 56.43 55.16 55.74 1,938,560 -0.01(-0.02%)
Oct 11, 2021 54.75 56.15 54.70 55.75 2,307,433 +1.36(+2.50%)
Oct 08, 2021 54.05 54.69 54.05 54.39 2,437,521 +0.13(+0.24%)
Oct 07, 2021 54.47 54.82 54.19 54.26 1,505,262 +0.23(+0.43%)
Oct 06, 2021 54.01 54.42 53.10 54.03 1,889,873 -0.31(-0.57%)
Oct 05, 2021 53.89 54.68 53.42 54.34 2,075,747 +0.51(+0.95%)
Oct 04, 2021 53.01 54.11 53.01 53.83 3,177,277 +0.57(+1.07%)
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.