Skip to main content

International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.19 42.56 42.32 7,801,770 +0.94(+2.27%)
Jan 28, 2022 39.85 41.43 39.61 41.39 5,713,064 +0.69(+1.70%)
Jan 27, 2022 41.62 42.50 40.29 40.69 5,876,302 -0.81(-1.94%)
Jan 26, 2022 41.88 42.53 41.23 41.50 4,188,342 -0.38(-0.90%)
Jan 25, 2022 41.64 42.32 41.11 41.88 4,195,576 -0.43(-1.02%)
Jan 24, 2022 40.76 42.41 40.65 42.31 6,140,784 +0.82(+1.99%)
Jan 21, 2022 42.32 42.42 41.31 41.48 4,766,722 -0.77(-1.83%)
Jan 20, 2022 42.23 43.15 41.79 42.25 4,095,806 -1.04(-2.39%)
Jan 19, 2022 43.44 43.56 42.84 43.29 3,018,344 +0.04(+0.08%)
Jan 18, 2022 43.12 43.34 42.39 43.25 3,268,266 -0.17(-0.38%)
Jan 14, 2022 43.42 0 +0.18(+0.41%)
Jan 13, 2022 42.71 43.63 42.63 43.25 3,009,494 +0.71(+1.67%)
Jan 12, 2022 42.59 42.84 42.31 42.53 2,655,672 -0.03(-0.06%)
Jan 11, 2022 42.78 42.90 42.15 42.56 2,228,782 -0.04(-0.10%)
Jan 10, 2022 43.07 43.36 42.11 42.60 3,767,008 -0.26(-0.61%)
Jan 07, 2022 42.39 43.20 42.35 42.87 3,187,589 +0.46(+1.10%)
Jan 06, 2022 43.15 43.22 42.17 42.40 3,162,235 -0.31(-0.72%)
Jan 05, 2022 42.48 43.32 42.46 42.71 4,807,554 +0.19(+0.45%)
Jan 04, 2022 41.25 43.01 41.23 42.52 4,685,642 +1.47(+3.59%)
Jan 03, 2022 41.53 41.71 40.92 41.04 3,201,625 -0.17(-0.40%)
Dec 31, 2021 40.84 41.38 40.84 41.21 2,040,961 +0.26(+0.64%)
Dec 30, 2021 41.09 41.39 40.89 40.95 1,903,754 -0.04(-0.09%)
Dec 29, 2021 40.80 41.21 40.80 40.98 2,037,106 +0.04(+0.11%)
Dec 28, 2021 40.61 41.05 40.61 40.94 2,408,117 +0.30(+0.73%)
Dec 27, 2021 40.17 40.69 40.13 40.64 1,999,560 +0.43(+1.07%)
Dec 23, 2021 39.97 40.38 39.92 40.21 2,740,194 +0.50(+1.26%)
Dec 22, 2021 39.76 40.03 39.39 39.71 3,684,140 -0.04(-0.11%)
Dec 21, 2021 39.47 40.08 39.47 39.75 4,518,235 +0.66(+1.68%)
Dec 20, 2021 39.67 39.87 38.48 39.10 5,952,016 -1.11(-2.77%)
Dec 17, 2021 41.28 41.40 40.13 40.21 8,673,072 -1.03(-2.49%)
Dec 16, 2021 40.72 41.35 40.63 41.24 6,140,698 +0.71(+1.75%)
Dec 15, 2021 40.00 40.60 39.37 40.53 6,231,028 +0.58(+1.45%)
Dec 14, 2021 40.26 40.59 39.82 39.95 7,368,114 -0.26(-0.65%)
Dec 13, 2021 40.24 40.46 39.71 40.21 4,674,836 -0.04(-0.11%)
Dec 10, 2021 40.79 40.79 40.13 40.25 5,192,898 -0.25(-0.61%)
Dec 09, 2021 40.54 40.93 40.17 40.50 5,019,860 -0.20(-0.50%)
Dec 08, 2021 41.02 41.41 40.53 40.70 12,777,918 -0.22(-0.54%)
Dec 07, 2021 41.39 41.51 40.57 40.92 4,932,098 -0.35(-0.85%)
Dec 06, 2021 41.10 41.66 41.10 41.27 4,696,754 +0.53(+1.29%)
Dec 03, 2021 40.15 41.23 40.15 40.75 4,490,900 +0.50(+1.24%)
Dec 02, 2021 39.83 40.53 39.53 40.25 4,862,538 +0.66(+1.66%)
Dec 01, 2021 40.46 40.95 39.59 39.59 4,500,088 -0.34(-0.86%)
Nov 30, 2021 41.06 41.14 39.71 39.93 7,034,638 -1.49(-3.60%)
Nov 29, 2021 42.25 42.25 41.39 41.42 3,102,450 -0.27(-0.65%)
Nov 26, 2021 40.74 41.93 40.51 41.69 2,657,061 -0.02(-0.04%)
Nov 24, 2021 42.43 42.43 41.63 41.71 2,157,884 -0.67(-1.57%)
Nov 23, 2021 42.60 42.63 42.11 42.38 2,193,758 -0.11(-0.27%)
Nov 22, 2021 41.77 42.77 41.15 42.49 3,782,736 +0.75(+1.81%)
Nov 19, 2021 42.17 42.34 41.46 41.74 3,328,326 -0.87(-2.04%)
Nov 18, 2021 42.89 42.60 42.48 42.60 2,492,984 -0.32(-0.74%)
Nov 17, 2021 43.11 43.29 42.78 42.92 2,680,729 -0.30(-0.69%)
Nov 16, 2021 43.34 43.72 43.20 43.22 2,193,718 -0.16(-0.36%)
Nov 15, 2021 43.33 43.40 43.02 43.38 2,871,401 +0.15(+0.34%)
Nov 12, 2021 43.65 44.00 43.13 43.23 2,795,786 -0.36(-0.82%)
Nov 11, 2021 43.33 43.70 42.98 43.58 2,424,593 +0.39(+0.91%)
Nov 10, 2021 42.98 43.19 3,865,910 +0.37(+0.85%)
Nov 09, 2021 42.74 43.07 42.50 42.83 2,965,325 -0.05(-0.12%)
Nov 08, 2021 42.71 43.10 42.45 42.88 3,769,527 +0.41(+0.96%)
Nov 05, 2021 42.57 43.22 42.43 42.47 2,599,834 +0.10(+0.25%)
Nov 04, 2021 43.26 43.63 42.17 42.37 3,336,928 -1.01(-2.32%)
Nov 03, 2021 42.35 43.48 42.35 43.38 3,722,651 +0.83(+1.96%)
Nov 02, 2021 42.79 43.32 42.45 42.54 4,536,224 -0.13(-0.31%)
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.