Skip to main content

International Paper (NY: IP )

37.14 -0.67 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 37.10 37.70 36.89 37.14 5,969,286 -0.67(-1.77%)
Apr 11, 2024 37.96 38.26 37.72 37.81 4,189,424 -0.44(-1.15%)
Apr 10, 2024 37.71 38.30 37.33 38.25 7,844,145 +0.11(+0.29%)
Apr 09, 2024 38.10 38.59 37.73 38.14 3,673,422 -0.07(-0.18%)
Apr 08, 2024 39.01 39.09 37.88 38.21 6,814,632 -0.45(-1.16%)
Apr 05, 2024 39.12 39.20 38.39 38.66 3,347,499 -0.63(-1.60%)
Apr 04, 2024 39.23 39.69 38.79 39.29 5,908,823 +0.22(+0.56%)
Apr 03, 2024 38.76 39.13 38.63 39.07 4,047,162 +0.37(+0.96%)
Apr 02, 2024 38.90 38.98 38.22 38.70 3,806,700 -0.33(-0.85%)
Apr 01, 2024 38.92 39.37 38.88 39.03 2,854,743 +0.01(+0.03%)
Mar 28, 2024 39.29 38.93 38.91 39.02 7,774,310 -0.37(-0.94%)
Mar 27, 2024 38.07 39.40 37.41 39.39 10,984,205 +1.19(+3.12%)
Mar 26, 2024 40.87 41.28 37.22 38.20 19,957,102 -2.65(-6.49%)
Mar 25, 2024 39.63 40.86 39.63 40.85 4,454,570 +1.32(+3.34%)
Mar 22, 2024 40.00 40.10 39.53 39.53 2,642,969 -0.35(-0.88%)
Mar 21, 2024 39.43 39.99 39.05 39.88 4,243,840 +0.65(+1.66%)
Mar 20, 2024 39.11 40.34 38.70 39.23 6,752,687 +0.46(+1.19%)
Mar 19, 2024 35.61 38.84 35.46 38.77 12,426,104 +3.83(+10.96%)
Mar 18, 2024 36.32 36.32 34.90 34.94 5,409,448 -1.41(-3.88%)
Mar 15, 2024 36.09 36.44 35.68 36.35 21,737,596 +0.16(+0.44%)
Mar 14, 2024 36.14 36.50 35.98 36.19 3,411,981 -0.10(-0.28%)
Mar 13, 2024 36.32 36.62 35.92 36.29 2,834,926 +0.16(+0.44%)
Mar 12, 2024 36.55 36.69 36.02 36.13 2,021,862 -0.49(-1.34%)
Mar 11, 2024 36.09 36.89 35.87 36.62 2,007,604 +0.38(+1.05%)
Mar 08, 2024 36.00 36.27 35.70 36.24 2,068,803 +0.36(+1.00%)
Mar 07, 2024 35.95 36.27 35.74 35.88 2,839,539 +0.17(+0.48%)
Mar 06, 2024 36.37 36.40 35.37 35.71 3,183,452 -0.14(-0.39%)
Mar 05, 2024 35.65 36.11 35.65 35.85 3,057,523 -0.04(-0.11%)
Mar 04, 2024 35.61 36.30 35.47 35.89 4,242,928 +0.84(+2.40%)
Mar 01, 2024 35.24 35.56 34.97 35.05 2,730,990 -0.31(-0.88%)
Feb 29, 2024 34.65 35.98 34.65 35.36 4,589,730 +0.74(+2.14%)
Feb 28, 2024 34.06 35.15 33.98 34.62 4,773,940 +0.42(+1.23%)
Feb 27, 2024 33.93 34.30 33.86 34.20 2,235,875 +0.40(+1.18%)
Feb 26, 2024 34.36 34.56 33.80 33.80 4,644,998 -0.93(-2.68%)
Feb 23, 2024 34.55 34.80 34.24 34.73 3,365,885 +0.24(+0.70%)
Feb 22, 2024 34.63 34.86 34.36 34.49 4,620,856 -0.24(-0.69%)
Feb 21, 2024 35.33 35.38 34.60 34.73 4,076,882 -0.55(-1.55%)
Feb 20, 2024 36.04 36.71 35.22 35.28 5,548,543 -0.06(-0.17%)
Feb 16, 2024 34.56 35.46 34.55 35.34 5,451,230 +0.72(+2.08%)
Feb 15, 2024 34.08 34.64 34.00 34.62 2,106,938 +0.53(+1.56%)
Feb 14, 2024 34.24 34.45 33.79 34.08 3,108,123 -0.08(-0.23%)
Feb 13, 2024 34.74 34.90 33.96 34.16 4,127,450 -0.88(-2.51%)
Feb 12, 2024 34.81 35.53 34.78 35.04 3,508,658 +0.24(+0.68%)
Feb 09, 2024 34.40 34.86 34.18 34.80 3,780,676 +0.37(+1.06%)
Feb 08, 2024 33.54 34.59 33.41 34.44 6,054,525 +1.02(+3.04%)
Feb 07, 2024 33.02 33.44 32.63 33.42 4,984,461 +0.71(+2.17%)
Feb 06, 2024 32.45 32.98 32.28 32.71 3,113,816 +0.17(+0.52%)
Feb 05, 2024 32.72 32.89 32.49 32.54 5,296,277 -0.48(-1.46%)
Feb 02, 2024 33.58 33.71 32.67 33.03 5,767,842 -0.89(-2.62%)
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.