Skip to main content

International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 -0.10(-0.34%)
May 08, 2023 30.16 30.30 29.83 30.01 1,887,783 +0.03(+0.09%)
May 05, 2023 29.81 30.16 29.70 29.98 2,165,158 +0.52(+1.76%)
May 04, 2023 29.91 30.07 29.37 29.46 3,303,972 -0.47(-1.58%)
May 03, 2023 30.10 30.57 29.87 29.93 3,199,212 -0.02(-0.06%)
May 02, 2023 30.57 30.77 29.47 29.95 4,539,213 -0.85(-2.77%)
May 01, 2023 30.66 31.32 30.53 30.80 3,502,449 +0.12(+0.39%)
Apr 28, 2023 30.81 31.13 30.31 30.68 4,535,331 +0.09(+0.30%)
Apr 27, 2023 31.01 31.51 30.02 30.59 5,891,168 -1.44(-4.49%)
Apr 26, 2023 32.32 32.48 31.76 32.03 3,469,961 -0.12(-0.37%)
Apr 25, 2023 32.44 32.65 32.03 32.15 5,533,048 -1.57(-4.65%)
Apr 24, 2023 33.40 33.81 33.40 33.71 2,871,317 +0.32(+0.94%)
Apr 21, 2023 33.82 33.90 33.22 33.40 2,056,099 -0.47(-1.40%)
Apr 20, 2023 33.68 33.91 33.64 33.87 1,986,352 -0.02(-0.05%)
Apr 19, 2023 33.73 34.07 33.57 33.89 1,888,218 +0.07(+0.22%)
Apr 18, 2023 33.69 33.86 33.54 33.82 2,018,506 +0.14(+0.41%)
Apr 17, 2023 33.31 33.71 33.23 33.68 2,139,672 +0.40(+1.20%)
Apr 14, 2023 33.32 33.63 32.92 33.28 3,311,719 -0.45(-1.35%)
Apr 13, 2023 33.80 33.98 33.32 33.73 2,193,925 -0.06(-0.19%)
Apr 12, 2023 34.13 34.32 33.64 33.80 1,682,924 -0.06(-0.19%)
Apr 11, 2023 33.62 34.27 33.55 33.86 2,748,264 +0.60(+1.81%)
Apr 10, 2023 33.09 33.39 32.81 33.26 1,921,243 +0.10(+0.31%)
Apr 06, 2023 32.93 33.19 32.76 33.16 2,903,825 +0.29(+0.87%)
Apr 05, 2023 32.53 32.93 32.44 32.87 2,543,020 +0.10(+0.31%)
Apr 04, 2023 33.35 33.41 32.48 32.77 2,782,988 -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.