Skip to main content

International Paper (NY: IP )

30.28 -0.10 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 30.53 30.73 30.21 30.28 3,476,076 -0.10(-0.33%)
Jun 02, 2023 29.59 30.66 29.55 30.38 3,969,089 +1.21(+4.15%)
Jun 01, 2023 29.54 29.62 29.00 29.17 3,709,547 -0.27(-0.92%)
May 31, 2023 30.00 30.09 29.41 29.44 6,653,107 -0.70(-2.32%)
May 30, 2023 30.54 30.59 30.05 30.14 3,785,500 -0.48(-1.57%)
May 26, 2023 30.73 30.92 30.55 30.62 2,974,830 +0.01(+0.03%)
May 25, 2023 31.00 31.00 30.41 30.61 4,062,129 -0.39(-1.25%)
May 24, 2023 31.39 31.48 30.93 31.00 3,028,264 -0.49(-1.56%)
May 23, 2023 31.35 31.86 31.09 31.49 2,679,946 +0.23(+0.72%)
May 22, 2023 31.28 31.38 30.89 31.26 3,137,818 -0.23(-0.72%)
May 19, 2023 31.87 31.89 31.38 31.49 3,423,949 -0.07(-0.22%)
May 18, 2023 31.48 31.57 31.13 31.56 1,904,113 -0.07(-0.22%)
May 17, 2023 31.13 31.67 30.99 31.63 2,482,036 +0.61(+1.97%)
May 16, 2023 31.36 31.36 30.84 31.02 3,043,496 -0.34(-1.07%)
May 15, 2023 31.32 31.46 30.95 31.35 3,151,033 +0.06(+0.19%)
May 12, 2023 31.37 31.59 31.02 31.29 2,929,736 +0.07(+0.22%)
May 11, 2023 31.23 31.41 30.99 31.22 4,041,073 -0.20(-0.63%)
May 10, 2023 31.84 31.88 30.95 31.42 3,385,748 -0.23(-0.72%)
May 09, 2023 31.67 31.85 31.55 31.65 2,210,473 -0.26(-0.80%)
May 08, 2023 32.07 32.22 31.71 31.90 1,775,507 +0.03(+0.09%)
May 05, 2023 31.70 32.07 31.58 31.87 2,036,385 +0.55(+1.76%)
May 04, 2023 31.81 31.97 31.22 31.32 3,107,468 -0.50(-1.58%)
May 03, 2023 32.00 32.50 31.76 31.83 3,008,939 -0.02(-0.06%)
May 02, 2023 32.51 32.71 31.33 31.84 4,269,243 -0.91(-2.77%)
May 01, 2023 32.59 33.30 32.47 32.75 3,294,140 +0.13(+0.39%)
Apr 28, 2023 32.76 33.10 32.23 32.62 4,265,592 +0.10(+0.30%)
Apr 27, 2023 32.97 33.50 31.92 32.52 5,540,790 -1.53(-4.48%)
Apr 26, 2023 34.37 34.53 33.77 34.05 3,263,585 -0.13(-0.37%)
Apr 25, 2023 34.50 34.71 34.05 34.18 5,203,969 -1.67(-4.65%)
Apr 24, 2023 35.51 35.95 35.51 35.85 2,700,545 +0.34(+0.94%)
Apr 21, 2023 35.96 36.04 35.32 35.51 1,933,812 -0.50(-1.40%)
Apr 20, 2023 35.81 36.06 35.77 36.01 1,868,214 -0.02(-0.05%)
Apr 19, 2023 35.86 36.23 35.70 36.03 1,775,916 +0.08(+0.22%)
Apr 18, 2023 35.83 36.00 35.66 35.95 1,898,455 +0.15(+0.41%)
Apr 17, 2023 35.41 35.85 35.33 35.81 2,012,414 +0.42(+1.20%)
Apr 14, 2023 35.43 35.76 35.00 35.38 3,114,754 -0.48(-1.35%)
Apr 13, 2023 35.93 36.13 35.43 35.86 2,063,441 -0.07(-0.19%)
Apr 12, 2023 36.29 36.49 35.77 35.93 1,582,832 -0.07(-0.19%)
Apr 11, 2023 35.75 36.44 35.67 36.00 2,584,810 +0.64(+1.81%)
Apr 10, 2023 35.19 35.50 34.88 35.36 1,806,977 +0.11(+0.31%)
Apr 06, 2023 35.01 35.29 34.84 35.25 2,731,119 +0.31(+0.87%)
Apr 05, 2023 34.58 35.01 34.50 34.95 2,391,774 +0.11(+0.31%)
Apr 04, 2023 35.46 35.52 34.53 34.84 2,617,470 -0.59(-1.67%)
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.