Skip to main content

International Paper (NY: IP )

44.58 +0.18 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 44.94 44.99 44.21 44.40 6,078,423 -0.75(-1.66%)
May 28, 2024 45.20 45.64 45.00 45.15 7,725,155 -0.31(-0.68%)
May 24, 2024 45.34 46.09 44.20 45.46 9,648,081 +1.30(+2.94%)
May 23, 2024 42.37 44.50 42.32 44.16 12,698,720 +2.52(+6.06%)
May 22, 2024 40.55 41.67 40.55 41.64 7,553,588 +0.21(+0.50%)
May 21, 2024 41.27 41.54 40.77 41.43 7,703,613 +0.70(+1.72%)
May 20, 2024 40.28 42.35 40.18 40.73 5,854,740 +0.53(+1.33%)
May 17, 2024 40.06 40.50 39.95 40.19 3,716,551 +0.12(+0.30%)
May 16, 2024 39.22 40.24 39.08 40.07 4,523,997 +0.80(+2.04%)
May 15, 2024 39.47 39.81 39.10 39.27 4,933,011 -0.14(-0.35%)
May 14, 2024 39.28 39.48 38.70 39.41 3,661,884 +0.33(+0.84%)
May 13, 2024 38.22 39.14 38.12 39.09 6,102,140 +0.93(+2.44%)
May 10, 2024 39.45 39.45 37.68 38.16 8,343,231 -1.25(-3.16%)
May 09, 2024 38.76 39.62 38.67 39.40 9,415,148 +0.55(+1.43%)
May 08, 2024 37.83 38.95 37.79 38.85 8,193,376 +0.44(+1.13%)
May 07, 2024 36.61 40.85 36.47 38.41 29,238,448 +1.90(+5.20%)
May 06, 2024 36.17 36.82 35.82 36.51 5,841,203 +0.63(+1.76%)
May 03, 2024 35.68 35.92 35.37 35.88 5,883,073 +0.46(+1.31%)
May 02, 2024 35.11 35.68 34.74 35.42 6,004,904 +0.52(+1.50%)
May 01, 2024 34.39 35.12 34.16 34.89 6,903,066 +0.34(+0.97%)
Apr 30, 2024 34.56 34.88 34.23 34.56 7,010,534 -0.38(-1.08%)
Apr 29, 2024 33.96 35.09 33.80 34.93 8,665,022 +1.47(+4.40%)
Apr 26, 2024 33.35 33.61 32.91 33.46 6,809,926 +0.31(+0.92%)
Apr 25, 2024 33.12 33.89 32.80 33.15 12,136,364 -0.90(-2.64%)
Apr 24, 2024 33.82 34.18 33.55 34.05 8,341,144 +0.02(+0.06%)
Apr 23, 2024 33.55 34.12 33.30 34.03 6,819,426 -0.35(-1.01%)
Apr 22, 2024 34.91 35.02 34.16 34.38 7,415,521 -0.60(-1.72%)
Apr 19, 2024 34.13 35.33 34.13 34.98 14,780,948 +0.11(+0.31%)
Apr 18, 2024 34.83 35.26 34.70 34.87 5,287,456 +0.20(+0.57%)
Apr 17, 2024 35.71 35.77 34.63 34.67 6,451,840 -0.84(-2.37%)
Apr 16, 2024 36.60 36.61 35.42 35.52 8,711,148 -0.85(-2.34%)
Apr 15, 2024 37.26 37.58 36.16 36.37 3,575,222 -0.37(-1.00%)
Apr 12, 2024 36.69 37.29 36.48 36.73 6,035,592 -0.66(-1.77%)
Apr 11, 2024 37.54 37.84 37.30 37.39 4,235,959 -0.44(-1.15%)
Apr 10, 2024 37.30 37.88 36.92 37.83 7,931,276 +0.11(+0.29%)
Apr 09, 2024 37.68 38.16 37.32 37.72 3,714,225 -0.07(-0.18%)
Apr 08, 2024 38.58 38.66 37.46 37.79 6,890,327 -0.45(-1.16%)
Apr 05, 2024 38.69 38.77 37.97 38.24 3,384,682 -0.62(-1.60%)
Apr 04, 2024 38.80 39.25 38.36 38.86 5,974,457 +0.22(+0.56%)
Apr 03, 2024 38.33 38.70 38.21 38.64 4,092,117 +0.37(+0.96%)
Apr 02, 2024 38.47 38.56 37.80 38.27 3,848,984 -0.33(-0.85%)
Apr 01, 2024 38.49 38.94 38.45 38.60 2,886,452 +0.01(+0.03%)
Mar 28, 2024 38.86 38.50 38.48 38.59 7,860,665 -0.37(-0.94%)
Mar 27, 2024 37.65 38.97 37.00 38.96 11,106,215 +1.18(+3.12%)
Mar 26, 2024 40.42 40.83 36.81 37.78 20,178,780 -2.62(-6.49%)
Mar 25, 2024 39.19 40.41 39.19 40.40 4,504,050 +1.31(+3.34%)
Mar 22, 2024 39.56 39.66 39.10 39.10 2,672,326 -0.35(-0.88%)
Mar 21, 2024 39.00 39.55 38.62 39.44 4,290,979 +0.64(+1.66%)
Mar 20, 2024 38.68 39.90 38.27 38.80 6,827,694 +0.45(+1.19%)
Mar 19, 2024 35.22 38.42 35.07 38.34 12,564,130 +3.79(+10.96%)
Mar 18, 2024 35.92 35.92 34.52 34.56 5,469,535 -1.39(-3.88%)
Mar 15, 2024 35.69 36.04 35.29 35.95 21,979,052 +0.16(+0.44%)
Mar 14, 2024 35.74 36.10 35.59 35.79 3,449,880 -0.10(-0.28%)
Mar 13, 2024 35.92 36.22 35.53 35.89 2,866,415 +0.16(+0.44%)
Mar 12, 2024 36.15 36.29 35.62 35.73 2,044,320 -0.48(-1.34%)
Mar 11, 2024 35.69 36.48 35.48 36.22 2,029,904 +0.38(+1.05%)
Mar 08, 2024 35.60 35.87 35.31 35.84 2,091,782 +0.36(+1.00%)
Mar 07, 2024 35.56 35.88 35.35 35.49 2,871,080 +0.17(+0.48%)
Mar 06, 2024 35.97 36.00 34.98 35.32 3,218,813 -0.14(-0.39%)
Mar 05, 2024 35.26 35.71 35.25 35.46 3,091,485 -0.04(-0.11%)
Mar 04, 2024 35.22 35.90 35.08 35.50 4,290,057 +0.83(+2.40%)
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.