Skip to main content

International Paper (NY: IP )

34.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 34.64 34.84 34.44 34.53 2,444,804 -0.28(-0.80%)
Sep 25, 2023 33.89 35.07 34.78 34.81 3,043,350 +0.74(+2.17%)
Sep 22, 2023 34.30 34.96 34.02 34.07 3,320,546 -0.06(-0.18%)
Sep 21, 2023 34.36 34.95 34.04 34.13 4,260,567 +0.41(+1.22%)
Sep 20, 2023 34.27 34.38 33.70 33.72 2,251,896 -0.38(-1.11%)
Sep 19, 2023 34.13 34.46 33.78 34.10 3,047,440 -0.06(-0.18%)
Sep 18, 2023 34.32 34.57 33.95 34.16 3,001,049 -0.08(-0.23%)
Sep 15, 2023 34.64 34.85 34.22 34.24 5,919,007 -0.37(-1.07%)
Sep 14, 2023 34.37 34.75 34.19 34.61 2,516,673 +0.80(+2.37%)
Sep 13, 2023 34.65 34.72 33.60 33.81 3,368,850 -0.69(-2.00%)
Sep 12, 2023 34.69 35.06 34.41 34.50 2,163,338 -0.10(-0.29%)
Sep 11, 2023 34.87 35.06 34.50 34.60 2,384,900 -0.03(-0.09%)
Sep 08, 2023 33.59 34.68 33.47 34.63 3,197,176 +1.05(+3.13%)
Sep 07, 2023 33.80 34.21 33.30 33.58 4,101,857 -0.30(-0.89%)
Sep 06, 2023 34.26 34.41 33.75 33.88 2,294,408 -0.44(-1.28%)
Sep 05, 2023 35.00 35.09 34.31 34.32 2,494,233 -0.87(-2.47%)
Sep 01, 2023 35.19 35.47 35.12 35.19 2,211,096 +0.27(+0.77%)
Aug 31, 2023 34.93 34.94 34.73 34.92 3,216,211 +0.11(+0.32%)
Aug 30, 2023 34.73 34.83 34.56 34.81 1,452,637 +0.13(+0.37%)
Aug 29, 2023 34.54 34.69 34.36 34.68 1,270,727 +0.23(+0.67%)
Aug 28, 2023 34.08 34.59 34.04 34.45 1,681,984 +0.52(+1.53%)
Aug 25, 2023 33.98 34.12 33.70 33.93 2,678,936 +0.19(+0.56%)
Aug 24, 2023 33.61 34.27 33.61 33.74 2,038,913 -0.14(-0.41%)
Aug 23, 2023 33.84 33.98 33.57 33.88 1,607,255 +0.11(+0.33%)
Aug 22, 2023 34.07 34.25 33.66 33.77 1,702,251 -0.29(-0.85%)
Aug 21, 2023 34.42 34.45 33.65 34.06 2,247,923 -0.45(-1.30%)
Aug 18, 2023 34.03 34.57 34.00 34.51 3,754,922 +0.28(+0.82%)
Aug 17, 2023 34.16 34.56 34.16 34.23 2,385,105 +0.20(+0.59%)
Aug 16, 2023 34.14 34.44 34.00 34.03 2,334,603 -0.27(-0.79%)
Aug 15, 2023 34.35 34.66 34.23 34.30 2,100,273 -0.40(-1.15%)
Aug 14, 2023 34.85 34.86 34.48 34.70 2,757,457 -0.26(-0.74%)
Aug 11, 2023 34.87 35.22 34.83 34.96 2,349,394 -0.13(-0.37%)
Aug 10, 2023 35.39 35.45 34.94 35.09 2,060,301 -0.16(-0.45%)
Aug 09, 2023 35.27 35.47 35.13 35.24 1,542,785 -0.14(-0.39%)
Aug 08, 2023 35.10 35.47 34.86 35.38 2,432,653 -0.29(-0.80%)
Aug 07, 2023 35.91 36.12 35.50 35.67 2,366,898 -0.12(-0.33%)
Aug 04, 2023 36.12 36.63 35.77 35.79 2,523,913 -0.36(-0.98%)
Aug 03, 2023 36.13 36.71 35.76 36.14 3,409,973 +0.03(+0.08%)
Aug 02, 2023 35.42 36.52 35.42 36.11 5,919,294 +0.64(+1.81%)
Aug 01, 2023 35.53 35.71 35.18 35.47 3,071,332 -0.12(-0.33%)
Jul 31, 2023 35.39 35.74 35.39 35.59 3,428,510 +0.32(+0.90%)
Jul 28, 2023 35.44 35.78 35.17 35.27 3,494,735 +0.34(+0.96%)
Jul 27, 2023 34.07 35.56 33.95 34.94 7,051,247 +1.61(+4.83%)
Jul 26, 2023 33.56 33.70 33.07 33.33 3,632,547 -0.16(-0.47%)
Jul 25, 2023 32.27 33.62 32.23 33.49 8,249,792 +1.54(+4.82%)
Jul 24, 2023 31.58 32.02 31.49 31.95 2,665,366 +0.51(+1.63%)
Jul 21, 2023 31.20 31.50 30.88 31.43 3,231,796 +0.24(+0.76%)
Jul 20, 2023 31.29 31.35 30.91 31.20 2,427,152 +0.05(+0.16%)
Jul 19, 2023 30.97 31.24 30.82 31.15 3,090,526 +0.20(+0.64%)
Jul 18, 2023 30.42 31.17 30.38 30.95 3,243,914 +0.37(+1.19%)
Jul 17, 2023 30.74 30.78 30.58 30.59 2,830,452 -0.40(-1.31%)
Jul 14, 2023 31.44 31.44 30.91 30.99 3,614,052 -0.42(-1.35%)
Jul 13, 2023 31.22 31.55 31.14 31.41 2,541,853 +0.02(+0.06%)
Jul 12, 2023 31.74 31.94 31.33 31.39 2,365,999 +0.11(+0.35%)
Jul 11, 2023 31.01 31.40 30.88 31.29 2,630,780 +0.47(+1.54%)
Jul 10, 2023 30.59 31.24 30.48 30.81 3,472,722 -0.57(-1.82%)
Jul 07, 2023 30.84 31.86 30.84 31.38 3,756,334 +0.49(+1.60%)
Jul 06, 2023 30.75 30.96 30.41 30.89 3,307,066 -0.03(-0.10%)
Jul 05, 2023 31.06 31.19 30.81 30.92 4,088,084 -0.69(-2.19%)
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.