Skip to main content

International Paper (NY: IP )

42.10 +0.46 (+1.10%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.49 28.58 27.93 27.96 7,005,275 -0.66(-2.32%)
May 30, 2023 29.00 29.05 28.54 28.62 3,985,877 -0.46(-1.57%)
May 26, 2023 29.19 29.37 29.02 29.08 3,132,296 +0.01(+0.03%)
May 25, 2023 29.44 29.44 28.88 29.07 4,277,149 -0.37(-1.25%)
May 24, 2023 29.81 29.89 29.37 29.44 3,188,558 -0.47(-1.56%)
May 23, 2023 29.78 30.26 29.52 29.91 2,821,803 +0.22(+0.72%)
May 22, 2023 29.71 29.80 29.34 29.69 3,303,912 -0.22(-0.72%)
May 19, 2023 30.27 30.29 29.80 29.91 3,605,188 -0.07(-0.22%)
May 18, 2023 29.90 29.98 29.57 29.97 2,004,903 -0.07(-0.22%)
May 17, 2023 29.56 30.08 29.43 30.04 2,613,417 +0.58(+1.97%)
May 16, 2023 29.79 29.79 29.29 29.46 3,204,597 -0.32(-1.07%)
May 15, 2023 29.75 29.87 29.39 29.78 3,317,826 +0.06(+0.19%)
May 12, 2023 29.79 30.01 29.46 29.72 3,084,816 +0.07(+0.22%)
May 11, 2023 29.66 29.83 29.43 29.65 4,254,979 -0.19(-0.63%)
May 10, 2023 30.23 30.28 29.39 29.84 3,564,965 -0.22(-0.72%)
May 09, 2023 30.08 30.25 29.96 30.06 2,327,480 -0.24(-0.80%)
May 08, 2023 30.46 30.60 30.12 30.30 1,869,489 +0.03(+0.09%)
May 05, 2023 30.10 30.46 29.99 30.27 2,144,177 +0.52(+1.76%)
May 04, 2023 30.21 30.36 29.65 29.75 3,271,955 -0.48(-1.58%)
May 03, 2023 30.39 30.87 30.16 30.23 3,168,210 -0.02(-0.06%)
May 02, 2023 30.87 31.07 29.76 30.24 4,495,226 -0.86(-2.77%)
May 01, 2023 30.96 31.62 30.83 31.10 3,468,509 +0.12(+0.39%)
Apr 28, 2023 31.11 31.43 30.61 30.98 4,491,382 +0.09(+0.30%)
Apr 27, 2023 31.31 31.82 30.32 30.89 5,834,080 -1.45(-4.49%)
Apr 26, 2023 32.64 32.79 32.07 32.34 3,436,336 -0.12(-0.37%)
Apr 25, 2023 32.76 32.97 32.34 32.46 5,479,430 -1.58(-4.65%)
Apr 24, 2023 33.73 34.14 33.73 34.04 2,843,492 +0.32(+0.94%)
Apr 21, 2023 34.16 34.23 33.55 33.73 2,036,174 -0.48(-1.40%)
Apr 20, 2023 34.01 34.24 33.97 34.20 1,967,103 -0.02(-0.05%)
Apr 19, 2023 34.06 34.41 33.90 34.22 1,869,920 +0.07(+0.22%)
Apr 18, 2023 34.02 34.19 33.87 34.15 1,998,946 +0.14(+0.41%)
Apr 17, 2023 33.63 34.04 33.56 34.01 2,118,937 +0.40(+1.20%)
Apr 14, 2023 33.65 33.96 33.24 33.60 3,279,627 -0.46(-1.35%)
Apr 13, 2023 34.13 34.31 33.65 34.06 2,172,664 -0.07(-0.19%)
Apr 12, 2023 34.46 34.66 33.97 34.13 1,666,616 -0.07(-0.19%)
Apr 11, 2023 33.95 34.60 33.88 34.19 2,721,632 +0.61(+1.81%)
Apr 10, 2023 33.42 33.72 33.13 33.58 1,902,626 +0.10(+0.31%)
Apr 06, 2023 33.25 33.51 33.08 33.48 2,875,685 +0.29(+0.87%)
Apr 05, 2023 32.85 33.25 32.76 33.19 2,518,377 +0.10(+0.31%)
Apr 04, 2023 33.68 33.73 32.79 33.09 2,756,020 -0.56(-1.67%)
Apr 03, 2023 33.78 34.07 33.52 33.65 3,315,357 -0.09(-0.28%)
Mar 31, 2023 33.25 33.81 33.20 33.74 3,859,366 +0.77(+2.33%)
Mar 30, 2023 33.22 33.28 32.88 32.98 1,635,588 +0.16(+0.48%)
Mar 29, 2023 32.78 32.93 32.63 32.82 2,106,161 +0.38(+1.18%)
Mar 28, 2023 32.23 32.61 32.15 32.43 1,902,708 +0.15(+0.46%)
Mar 27, 2023 32.75 32.77 32.27 32.28 3,384,006 +0.02(+0.06%)
Mar 24, 2023 31.61 32.43 31.29 32.27 3,256,931 +0.35(+1.08%)
Mar 23, 2023 32.20 32.55 31.63 31.92 3,100,419 -0.27(-0.84%)
Mar 22, 2023 33.10 33.12 32.17 32.19 4,001,579 -0.79(-2.38%)
Mar 21, 2023 33.18 33.21 32.88 32.98 3,289,854 +0.38(+1.18%)
Mar 20, 2023 32.38 33.05 32.38 32.59 3,740,112 +0.72(+2.26%)
Mar 17, 2023 32.32 32.32 31.28 31.87 8,505,887 -0.57(-1.76%)
Mar 16, 2023 31.82 32.64 31.69 32.44 3,349,233 +0.18(+0.55%)
Mar 15, 2023 32.42 32.48 31.92 32.27 3,912,238 -0.90(-2.71%)
Mar 14, 2023 33.24 33.48 32.76 33.16 3,252,179 +0.55(+1.69%)
Mar 13, 2023 32.75 33.22 32.47 32.61 3,515,374 -0.63(-1.89%)
Mar 10, 2023 33.74 33.86 32.92 33.24 2,657,141 -0.64(-1.88%)
Mar 09, 2023 34.61 34.75 33.77 33.87 2,407,911 -0.58(-1.68%)
Mar 08, 2023 34.03 34.56 34.01 34.45 3,050,785 +0.50(+1.46%)
Mar 07, 2023 34.25 34.37 33.78 33.96 2,717,163 -0.31(-0.90%)
Mar 06, 2023 35.15 35.17 34.09 34.27 3,473,527 -1.08(-3.04%)
Mar 03, 2023 35.27 35.56 34.80 35.34 3,436,122 +0.23(+0.67%)
Mar 02, 2023 34.52 35.26 34.31 35.11 3,168,824 +0.78(+2.26%)
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.