Skip to main content

International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.55 29.97 29.22 29.91 3,414,648 +0.12(+0.41%)
Jun 29, 2023 29.33 29.79 29.25 29.78 2,501,429 +0.29(+0.99%)
Jun 28, 2023 29.72 29.72 29.14 29.49 2,172,191 -0.28(-0.95%)
Jun 27, 2023 29.42 29.92 29.22 29.77 2,396,656 +0.31(+1.05%)
Jun 26, 2023 28.91 29.52 28.87 29.46 2,834,268 +0.70(+2.42%)
Jun 23, 2023 28.62 28.85 28.42 28.77 3,371,765 -0.13(-0.46%)
Jun 22, 2023 29.24 29.25 28.71 28.90 3,988,762 -0.36(-1.22%)
Jun 21, 2023 29.34 29.71 28.98 29.26 3,174,622 -0.38(-1.27%)
Jun 20, 2023 29.61 29.75 29.30 29.63 3,941,383 -0.43(-1.44%)
Jun 16, 2023 29.85 30.12 29.69 30.07 7,552,140 +0.16(+0.53%)
Jun 15, 2023 29.76 29.96 29.49 29.91 3,444,358 +0.01(+0.03%)
Jun 14, 2023 29.99 30.23 29.69 29.90 4,131,147 +0.24(+0.79%)
Jun 13, 2023 29.67 30.01 29.53 29.66 4,156,237 +0.21(+0.70%)
Jun 12, 2023 29.50 29.70 29.11 29.45 4,319,884 -0.33(-1.10%)
Jun 09, 2023 29.87 29.87 29.57 29.78 3,670,151 -0.07(-0.22%)
Jun 08, 2023 30.26 30.46 29.56 29.85 4,163,186 -0.36(-1.18%)
Jun 07, 2023 29.28 30.24 29.14 30.21 4,938,567 +1.22(+4.22%)
Jun 06, 2023 28.44 29.09 28.44 28.98 5,186,871 +0.52(+1.82%)
Jun 05, 2023 28.70 28.89 28.40 28.47 3,697,398 -0.09(-0.33%)
Jun 02, 2023 27.82 28.82 27.78 28.56 4,221,801 +1.14(+4.15%)
Jun 01, 2023 27.77 27.85 27.27 27.42 3,945,734 -0.25(-0.92%)
May 31, 2023 28.20 28.29 27.65 27.68 7,076,711 -0.66(-2.32%)
May 30, 2023 28.71 28.76 28.25 28.34 4,026,523 -0.45(-1.57%)
May 26, 2023 28.89 29.07 28.73 28.79 3,164,238 +0.01(+0.03%)
May 25, 2023 29.14 29.14 28.59 28.78 4,320,765 -0.36(-1.25%)
May 24, 2023 29.51 29.59 29.08 29.14 3,221,126 -0.46(-1.56%)
May 23, 2023 29.48 29.96 29.22 29.60 2,850,625 +0.21(+0.72%)
May 22, 2023 29.41 29.50 29.04 29.39 3,337,658 -0.21(-0.72%)
May 19, 2023 29.97 29.98 29.50 29.60 3,642,011 -0.06(-0.22%)
May 18, 2023 29.60 29.68 29.27 29.67 2,025,381 -0.06(-0.22%)
May 17, 2023 29.26 29.77 29.13 29.73 2,640,110 +0.57(+1.97%)
May 16, 2023 29.48 29.48 28.99 29.16 3,237,328 -0.31(-1.07%)
May 15, 2023 29.45 29.57 29.10 29.48 3,351,713 +0.06(+0.19%)
May 12, 2023 29.49 29.70 29.16 29.42 3,116,323 +0.06(+0.22%)
May 11, 2023 29.36 29.53 29.14 29.35 4,298,438 -0.19(-0.63%)
May 10, 2023 29.93 29.98 29.10 29.54 3,601,377 -0.21(-0.72%)
May 09, 2023 29.77 29.94 29.66 29.75 2,351,252 -0.24(-0.80%)
May 08, 2023 30.15 30.29 29.81 29.99 1,888,584 +0.03(+0.09%)
May 05, 2023 29.80 30.15 29.69 29.97 2,166,077 +0.52(+1.76%)
May 04, 2023 29.90 30.05 29.35 29.45 3,305,374 -0.47(-1.58%)
May 03, 2023 30.09 30.55 29.85 29.92 3,200,570 -0.02(-0.06%)
May 02, 2023 30.56 30.75 29.46 29.94 4,541,139 -0.85(-2.77%)
May 01, 2023 30.64 31.30 30.52 30.79 3,503,935 +0.12(+0.39%)
Apr 28, 2023 30.80 31.11 30.30 30.67 4,537,256 +0.09(+0.30%)
Apr 27, 2023 30.99 31.49 30.01 30.58 5,893,668 -1.44(-4.49%)
Apr 26, 2023 32.31 32.46 31.74 32.01 3,471,434 -0.12(-0.37%)
Apr 25, 2023 32.43 32.63 32.01 32.13 5,535,396 -1.57(-4.65%)
Apr 24, 2023 33.38 33.80 33.38 33.70 2,872,535 +0.31(+0.94%)
Apr 21, 2023 33.81 33.88 33.21 33.38 2,056,971 -0.47(-1.40%)
Apr 20, 2023 33.66 33.90 33.63 33.86 1,987,195 -0.02(-0.05%)
Apr 19, 2023 33.72 34.06 33.56 33.88 1,889,019 +0.07(+0.22%)
Apr 18, 2023 33.68 33.84 33.52 33.80 2,019,363 +0.14(+0.41%)
Apr 17, 2023 33.29 33.70 33.22 33.66 2,140,580 +0.40(+1.20%)
Apr 14, 2023 33.31 33.62 32.91 33.26 3,313,125 -0.45(-1.35%)
Apr 13, 2023 33.78 33.97 33.31 33.72 2,194,856 -0.06(-0.19%)
Apr 12, 2023 34.12 34.31 33.62 33.78 1,683,638 -0.06(-0.19%)
Apr 11, 2023 33.61 34.25 33.54 33.85 2,749,430 +0.60(+1.81%)
Apr 10, 2023 33.08 33.37 32.79 33.25 1,922,059 +0.10(+0.31%)
Apr 06, 2023 32.91 33.18 32.75 33.14 2,905,057 +0.29(+0.87%)
Apr 05, 2023 32.51 32.91 32.43 32.86 2,544,099 +0.10(+0.31%)
Apr 04, 2023 33.34 33.39 32.46 32.75 2,784,169 -0.56(-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.