International Paper (NY: IP )

49.50 USD +0.20 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 48.89 49.58 48.61 49.50 2,951,118 +0.20(+0.41%)
Jan 13, 2022 48.69 49.74 48.60 49.30 2,639,879 +0.81(+1.67%)
Jan 12, 2022 48.55 48.84 48.23 48.49 2,329,512 -0.03(-0.06%)
Jan 11, 2022 48.77 48.91 48.05 48.52 1,955,051 -0.05(-0.10%)
Jan 10, 2022 49.10 49.43 48.01 48.57 3,304,358 -0.30(-0.61%)
Jan 07, 2022 48.33 49.24 48.28 48.87 2,796,101 +0.53(+1.10%)
Jan 06, 2022 49.19 49.27 48.07 48.34 2,773,861 -0.35(-0.72%)
Jan 05, 2022 48.43 49.38 48.40 48.69 4,217,108 +0.22(+0.45%)
Jan 04, 2022 47.02 49.04 47.00 48.47 4,110,169 +1.68(+3.59%)
Jan 03, 2022 47.35 47.55 46.65 46.79 2,808,413 -0.19(-0.40%)
Dec 31, 2021 46.56 47.17 46.56 46.98 1,790,298 +0.30(+0.64%)
Dec 30, 2021 46.84 47.19 46.62 46.68 1,669,942 -0.04(-0.09%)
Dec 29, 2021 46.51 46.97 46.51 46.72 1,786,916 +0.05(+0.11%)
Dec 28, 2021 46.30 46.80 46.30 46.67 2,112,361 +0.34(+0.73%)
Dec 27, 2021 45.80 46.39 45.75 46.33 1,753,982 +0.49(+1.07%)
Dec 23, 2021 45.57 46.03 45.51 45.84 2,403,654 +0.57(+1.26%)
Dec 22, 2021 45.33 45.64 44.91 45.27 3,231,668 -0.05(-0.11%)
Dec 21, 2021 45.00 45.69 45.00 45.32 3,963,322 +0.75(+1.68%)
Dec 20, 2021 45.22 45.45 43.87 44.57 5,221,011 -1.27(-2.77%)
Dec 17, 2021 47.06 47.20 45.75 45.84 7,607,877 -1.17(-2.49%)
Dec 16, 2021 46.42 47.14 46.32 47.01 5,386,520 +0.81(+1.75%)
Dec 15, 2021 45.60 46.29 44.88 46.20 5,465,756 +0.66(+1.45%)
Dec 14, 2021 45.90 46.27 45.40 45.54 6,463,189 -0.30(-0.65%)
Dec 13, 2021 45.87 46.12 45.27 45.84 4,100,690 -0.05(-0.11%)
Dec 10, 2021 46.50 46.50 45.74 45.89 4,555,125 -0.28(-0.61%)
Dec 09, 2021 46.22 46.66 45.79 46.17 4,403,339 -0.23(-0.50%)
Dec 08, 2021 46.76 47.21 46.21 46.40 11,208,580 -0.25(-0.54%)
Dec 07, 2021 47.18 47.32 46.26 46.65 4,326,356 -0.40(-0.85%)
Dec 06, 2021 46.86 47.49 46.85 47.05 4,119,916 +0.60(+1.29%)
Dec 03, 2021 45.77 47.01 45.77 46.45 3,939,344 +0.57(+1.24%)
Dec 02, 2021 45.41 46.21 45.07 45.88 4,265,339 +0.75(+1.66%)
Dec 01, 2021 46.12 46.68 45.13 45.13 3,947,404 -0.39(-0.86%)
Nov 30, 2021 46.81 46.90 45.28 45.52 6,170,669 -1.70(-3.60%)
Nov 29, 2021 48.16 48.16 47.19 47.22 2,721,419 -0.31(-0.65%)
Nov 26, 2021 46.44 47.80 46.18 47.53 2,330,731 -0.02(-0.04%)
Nov 24, 2021 48.37 48.37 47.46 47.55 1,892,861 -0.76(-1.57%)
Nov 23, 2021 48.57 48.60 48.01 48.31 1,924,329 -0.13(-0.27%)
Nov 22, 2021 47.62 48.76 46.91 48.44 3,318,154 +0.86(+1.81%)
Nov 19, 2021 48.08 48.27 47.26 47.58 2,919,553 -0.99(-2.04%)
Nov 18, 2021 48.90 48.57 48.42 48.57 2,186,805 -0.36(-0.74%)
Nov 17, 2021 49.15 49.35 48.77 48.93 2,351,492 -0.34(-0.69%)
Nov 16, 2021 49.41 49.84 49.25 49.27 1,924,294 -0.18(-0.36%)
Nov 15, 2021 49.40 49.48 49.04 49.45 2,518,746 +0.17(+0.34%)
Nov 12, 2021 49.76 50.16 49.17 49.28 2,452,418 -0.87(-1.73%)
Nov 11, 2021 49.86 50.28 49.45 50.15 2,107,178 +0.45(+0.91%)
Nov 10, 2021 49.46 49.70 3,359,805 +0.42(+0.85%)
Nov 09, 2021 49.18 49.56 48.90 49.28 2,577,120 -0.06(-0.12%)
Nov 08, 2021 49.14 49.60 48.84 49.34 3,276,040 +0.47(+0.96%)
Nov 05, 2021 48.98 49.73 48.82 48.87 2,259,477 +0.12(+0.25%)
Nov 04, 2021 49.78 50.20 48.53 48.75 2,900,075 -1.16(-2.32%)
Nov 03, 2021 48.73 50.03 48.73 49.91 3,235,301 +0.96(+1.96%)
Nov 02, 2021 49.23 49.85 48.84 48.95 3,942,365 -0.15(-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.