Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.58 30.23 29.22 29.28 4,699,388 -0.36(-1.22%)
Sep 29, 2022 29.61 29.80 28.95 29.64 4,962,745 -0.57(-1.90%)
Sep 28, 2022 29.74 30.29 29.67 30.21 6,272,669 +0.75(+2.54%)
Sep 27, 2022 29.79 30.09 29.17 29.46 5,955,035 +0.12(+0.41%)
Sep 26, 2022 30.25 30.34 28.75 29.34 9,162,761 -1.23(-4.02%)
Sep 23, 2022 30.66 30.85 30.01 30.57 3,800,583 -0.66(-2.10%)
Sep 22, 2022 31.68 31.77 30.99 31.23 3,704,363 -0.42(-1.31%)
Sep 21, 2022 32.28 32.79 31.62 31.64 3,209,163 -0.53(-1.64%)
Sep 20, 2022 33.06 33.22 31.80 32.17 4,562,007 -1.56(-4.63%)
Sep 19, 2022 32.64 33.76 32.60 33.73 5,759,235 +1.19(+3.66%)
Sep 16, 2022 34.28 34.28 32.10 32.54 13,477,524 -4.11(-11.21%)
Sep 15, 2022 36.71 37.10 36.50 36.65 2,493,743 +0.00(+0.00%)
Sep 14, 2022 37.28 37.46 36.36 36.65 2,959,388 -0.75(-2.00%)
Sep 13, 2022 38.25 38.33 37.30 37.40 2,319,778 -1.55(-3.98%)
Sep 12, 2022 38.79 39.42 38.65 38.95 1,796,335 +0.42(+1.08%)
Sep 09, 2022 38.71 38.78 38.32 38.53 1,774,178 +0.14(+0.36%)
Sep 08, 2022 37.60 38.45 37.20 38.39 2,559,580 +0.47(+1.24%)
Sep 07, 2022 37.30 37.96 37.10 37.92 2,487,578 +0.67(+1.81%)
Sep 06, 2022 37.89 37.92 37.06 37.25 2,751,848 -0.55(-1.47%)
Sep 02, 2022 38.63 38.77 37.71 37.80 2,260,257 -0.35(-0.92%)
Sep 01, 2022 38.36 38.49 37.87 38.15 2,240,024 -0.29(-0.75%)
Aug 31, 2022 39.00 39.30 38.40 38.44 3,164,291 -0.44(-1.14%)
Aug 30, 2022 38.98 39.18 38.34 38.88 2,298,088 -0.05(-0.12%)
Aug 29, 2022 39.12 39.25 38.81 38.93 2,089,342 -0.43(-1.10%)
Aug 26, 2022 40.65 40.71 39.35 39.36 1,766,461 -1.15(-2.85%)
Aug 25, 2022 39.59 40.53 39.54 40.52 1,723,093 +1.16(+2.96%)
Aug 24, 2022 39.35 39.59 39.12 39.35 1,959,646 -0.16(-0.40%)
Aug 23, 2022 39.34 39.78 39.16 39.51 1,465,712 +0.26(+0.66%)
Aug 22, 2022 39.61 39.70 38.99 39.25 2,928,525 -1.01(-2.50%)
Aug 19, 2022 40.60 40.62 40.08 40.26 6,169,342 -0.51(-1.25%)
Aug 18, 2022 40.77 40.86 40.41 40.77 1,870,283 -0.24(-0.59%)
Aug 17, 2022 41.11 41.41 40.94 41.01 2,332,367 -0.54(-1.29%)
Aug 16, 2022 40.99 41.72 40.86 41.54 2,616,135 +0.45(+1.10%)
Aug 15, 2022 40.83 41.14 40.56 41.09 2,338,009 -0.02(-0.05%)
Aug 12, 2022 40.44 41.22 40.29 41.11 3,057,337 +1.08(+2.71%)
Aug 11, 2022 39.98 40.34 39.85 40.03 2,365,739 +0.36(+0.90%)
Aug 10, 2022 39.50 40.01 39.46 39.67 2,255,593 +0.82(+2.12%)
Aug 09, 2022 38.95 39.07 38.63 38.85 2,172,585 +0.03(+0.07%)
Aug 08, 2022 38.64 39.10 38.56 38.82 2,479,885 +0.63(+1.65%)
Aug 05, 2022 38.03 38.50 37.86 38.19 2,060,279 -0.07(-0.19%)
Aug 04, 2022 38.79 38.98 38.23 38.26 2,843,514 -0.68(-1.74%)
Aug 03, 2022 39.04 39.18 38.45 38.94 2,885,840 +0.25(+0.64%)
Aug 02, 2022 38.98 39.12 38.39 38.69 2,748,001 -0.44(-1.12%)
Aug 01, 2022 38.88 39.41 38.70 39.13 3,183,575 +0.05(+0.12%)
Jul 29, 2022 39.51 39.63 38.72 39.09 5,143,321 -0.23(-0.58%)
Jul 28, 2022 39.73 40.27 38.58 39.31 5,645,812 +0.37(+0.94%)
Jul 27, 2022 38.27 39.17 38.11 38.95 5,556,822 +0.77(+2.01%)
Jul 26, 2022 39.37 39.42 37.65 38.18 4,888,642 -1.54(-3.87%)
Jul 25, 2022 39.54 39.90 39.15 39.72 2,054,298 +0.25(+0.63%)
Jul 22, 2022 39.64 39.81 39.24 39.47 1,743,058 -0.07(-0.18%)
Jul 21, 2022 39.12 39.57 38.98 39.54 1,984,253 +0.30(+0.77%)
Jul 20, 2022 38.75 39.34 38.69 39.24 2,109,404 +0.30(+0.77%)
Jul 19, 2022 38.39 39.11 38.33 38.94 2,067,494 +1.09(+2.87%)
Jul 18, 2022 38.46 38.67 37.67 37.85 2,524,668 -0.46(-1.19%)
Jul 15, 2022 38.68 38.78 38.14 38.31 2,419,526 +0.13(+0.33%)
Jul 14, 2022 37.73 38.31 37.63 38.18 2,313,311 -0.33(-0.85%)
Jul 13, 2022 38.56 38.83 38.23 38.51 2,292,110 -0.58(-1.47%)
Jul 12, 2022 38.49 39.55 38.39 39.09 2,811,609 +0.49(+1.28%)
Jul 11, 2022 38.54 38.94 38.26 38.59 2,223,265 -0.44(-1.12%)
Jul 08, 2022 39.52 39.58 38.98 39.03 2,564,986 -0.32(-0.81%)
Jul 07, 2022 38.69 39.65 38.69 39.35 2,871,341 +1.09(+2.84%)
Jul 06, 2022 38.16 38.69 37.61 38.26 3,247,949 +0.24(+0.62%)
Jul 05, 2022 37.79 38.04 36.75 38.03 3,821,891 -0.34(-0.88%)
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.