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 (%)
Dec 31, 2021 41.72 42.27 41.72 42.10 1,998,013 +0.27(+0.64%)
Dec 30, 2021 41.97 42.28 41.77 41.83 1,863,693 -0.04(-0.09%)
Dec 29, 2021 41.67 42.10 41.67 41.86 1,994,238 +0.04(+0.11%)
Dec 28, 2021 41.49 41.93 41.49 41.82 2,357,443 +0.30(+0.73%)
Dec 27, 2021 41.04 41.57 40.99 41.51 1,957,483 +0.44(+1.07%)
Dec 23, 2021 40.83 41.24 40.77 41.07 2,682,532 +0.51(+1.26%)
Dec 22, 2021 40.62 40.90 40.24 40.56 3,606,615 -0.04(-0.11%)
Dec 21, 2021 40.32 40.94 40.32 40.61 4,423,157 +0.67(+1.68%)
Dec 20, 2021 40.52 40.73 39.31 39.94 5,826,767 -1.14(-2.77%)
Dec 17, 2021 42.17 42.29 40.99 41.07 8,490,564 -1.05(-2.49%)
Dec 16, 2021 41.59 42.24 41.50 42.12 6,011,479 +0.73(+1.75%)
Dec 15, 2021 40.86 41.48 40.21 41.40 6,099,908 +0.59(+1.45%)
Dec 14, 2021 41.13 41.46 40.68 40.81 7,213,066 -0.27(-0.65%)
Dec 13, 2021 41.10 41.33 40.56 41.07 4,576,463 -0.04(-0.11%)
Dec 10, 2021 41.67 41.67 40.99 41.12 5,083,623 -0.25(-0.61%)
Dec 09, 2021 41.41 41.81 41.03 41.37 4,914,226 -0.21(-0.50%)
Dec 08, 2021 41.90 42.30 41.40 41.58 12,509,030 -0.22(-0.54%)
Dec 07, 2021 42.28 42.40 41.45 41.80 4,828,312 -0.36(-0.85%)
Dec 06, 2021 41.99 42.55 41.98 42.16 4,597,920 +0.54(+1.29%)
Dec 03, 2021 41.01 42.12 41.01 41.62 4,396,397 +0.51(+1.24%)
Dec 02, 2021 40.69 41.41 40.38 41.11 4,760,215 +0.67(+1.66%)
Dec 01, 2021 41.33 41.83 40.44 40.44 4,405,392 -0.35(-0.86%)
Nov 30, 2021 41.94 42.02 40.57 40.79 6,886,607 -1.52(-3.60%)
Nov 29, 2021 43.15 43.15 42.28 42.31 3,037,165 -0.28(-0.65%)
Nov 26, 2021 41.61 42.83 41.38 42.59 2,601,148 -0.02(-0.04%)
Nov 24, 2021 43.34 43.34 42.53 42.61 2,112,476 -0.68(-1.57%)
Nov 23, 2021 43.52 43.55 43.02 43.29 2,147,595 -0.12(-0.27%)
Nov 22, 2021 42.67 43.69 42.03 43.40 3,703,135 +0.77(+1.81%)
Nov 19, 2021 43.08 43.25 42.35 42.63 3,258,287 -0.89(-2.04%)
Nov 18, 2021 43.82 43.52 43.39 43.52 2,440,524 -0.32(-0.74%)
Nov 17, 2021 44.04 44.22 43.70 43.84 2,624,318 -0.30(-0.69%)
Nov 16, 2021 44.27 44.66 44.13 44.15 2,147,556 -0.16(-0.36%)
Nov 15, 2021 44.26 44.34 43.95 44.31 2,810,978 +0.15(+0.34%)
Nov 12, 2021 44.59 44.95 44.06 44.16 2,736,954 -0.37(-0.82%)
Nov 11, 2021 44.26 44.64 43.90 44.52 2,373,548 +0.40(+0.91%)
Nov 10, 2021 43.91 44.12 3,784,521 +0.37(+0.85%)
Nov 09, 2021 43.66 44.00 43.41 43.75 2,902,896 -0.05(-0.12%)
Nov 08, 2021 43.63 44.03 43.36 43.80 3,690,167 +0.42(+0.96%)
Nov 05, 2021 43.48 44.15 43.34 43.39 2,545,099 +0.11(+0.25%)
Nov 04, 2021 44.19 44.57 43.08 43.28 3,266,676 -1.03(-2.32%)
Nov 03, 2021 43.26 44.42 43.26 44.31 3,644,278 +0.85(+1.96%)
Nov 02, 2021 43.71 44.26 43.36 43.46 4,440,723 -0.13(-0.31%)
Nov 01, 2021 43.38 44.12 43.30 43.59 4,825,314 -0.51(-1.15%)
Oct 29, 2021 44.14 44.97 43.95 44.10 3,591,115 -0.02(-0.04%)
Oct 28, 2021 44.46 44.85 43.99 44.11 4,270,134 -0.44(-0.98%)
Oct 27, 2021 46.09 46.46 44.19 44.55 5,909,891 -2.54(-5.39%)
Oct 26, 2021 47.16 47.09 3,274,539 +0.05(+0.11%)
Oct 25, 2021 47.17 47.50 46.83 47.03 2,013,243 -0.04(-0.09%)
Oct 22, 2021 47.45 47.90 47.01 47.08 2,567,884 -0.12(-0.24%)
Oct 21, 2021 47.48 47.75 46.82 47.19 1,891,980 -0.33(-0.69%)
Oct 20, 2021 46.17 47.79 46.17 47.52 3,143,129 +1.30(+2.82%)
Oct 19, 2021 46.35 46.61 45.92 46.22 4,308,141 -0.72(-1.53%)
Oct 18, 2021 47.03 47.37 46.79 46.94 4,165,611 -0.36(-0.77%)
Oct 15, 2021 49.04 49.14 46.68 47.30 8,116,794 -2.25(-4.53%)
Oct 14, 2021 49.44 49.71 48.76 49.55 2,558,908 +0.47(+0.96%)
Oct 13, 2021 49.21 50.22 47.99 49.08 3,425,626 -0.41(-0.83%)
Oct 12, 2021 49.26 50.10 48.97 49.48 2,183,615 -0.01(-0.02%)
Oct 11, 2021 48.61 49.85 48.56 49.49 2,599,118 +1.21(+2.50%)
Oct 08, 2021 47.98 48.55 47.98 48.29 2,745,650 +0.12(+0.24%)
Oct 07, 2021 48.36 48.67 48.11 48.17 1,695,543 +0.20(+0.43%)
Oct 06, 2021 47.95 48.31 47.14 47.97 2,128,773 -0.28(-0.57%)
Oct 05, 2021 47.84 48.54 47.42 48.24 2,338,144 +0.45(+0.95%)
Oct 04, 2021 47.06 48.04 47.06 47.79 3,578,919 +0.51(+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.