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, 2019 34.90 35.06 34.41 34.63 5,702,464 +0.09(+0.25%)
Jan 30, 2019 34.68 34.91 34.00 34.54 4,857,183 -0.01(-0.04%)
Jan 29, 2019 34.33 34.74 34.29 34.55 3,610,176 +0.35(+1.02%)
Jan 28, 2019 34.05 34.21 33.71 34.20 3,532,621 -0.09(-0.26%)
Jan 25, 2019 34.15 34.69 34.15 34.29 3,688,104 +0.51(+1.51%)
Jan 24, 2019 33.50 33.86 33.41 33.78 3,134,844 +0.32(+0.96%)
Jan 23, 2019 34.13 34.25 33.17 33.46 4,451,723 +0.07(+0.20%)
Jan 22, 2019 33.22 33.51 33.04 33.39 3,483,414 +0.04(+0.13%)
Jan 18, 2019 33.03 33.68 32.95 33.35 4,580,920 +0.50(+1.51%)
Jan 17, 2019 32.23 33.01 32.05 32.85 2,906,422 +0.42(+1.28%)
Jan 16, 2019 32.61 32.78 32.37 32.44 2,891,316 -0.20(-0.63%)
Jan 15, 2019 32.30 32.70 32.17 32.64 2,159,640 +0.34(+1.06%)
Jan 14, 2019 32.74 32.76 32.22 32.30 3,496,494 -0.73(-2.21%)
Jan 11, 2019 32.56 33.05 32.39 33.03 5,212,931 +0.31(+0.96%)
Jan 10, 2019 31.10 32.90 30.99 32.71 9,299,140 +1.53(+4.92%)
Jan 09, 2019 31.14 31.39 30.64 31.18 5,531,585 -0.47(-1.50%)
Jan 08, 2019 31.57 31.81 31.38 31.66 4,675,964 +0.43(+1.38%)
Jan 07, 2019 30.85 31.74 30.68 31.22 4,652,727 +0.37(+1.21%)
Jan 04, 2019 30.17 30.99 30.00 30.85 4,133,964 +1.39(+4.71%)
Jan 03, 2019 29.68 30.20 29.17 29.46 4,764,328 -0.48(-1.61%)
Jan 02, 2019 29.14 30.03 28.85 29.95 4,255,764 +0.48(+1.64%)
Dec 31, 2018 29.21 29.49 28.63 29.46 4,466,955 +0.40(+1.38%)
Dec 28, 2018 29.72 29.90 28.89 29.06 5,382,783 -0.42(-1.41%)
Dec 27, 2018 28.42 29.49 28.29 29.48 5,780,712 +0.55(+1.92%)
Dec 26, 2018 27.72 28.94 27.42 28.92 4,610,908 +1.50(+5.48%)
Dec 24, 2018 28.49 28.52 27.41 27.42 2,542,429 -1.14(-3.99%)
Dec 21, 2018 28.81 29.50 28.48 28.56 8,442,711 -0.32(-1.11%)
Dec 20, 2018 29.57 29.82 28.52 28.88 7,553,522 -0.76(-2.56%)
Dec 19, 2018 30.03 30.74 29.49 29.64 4,475,983 -0.41(-1.36%)
Dec 18, 2018 30.47 30.87 29.91 30.05 3,850,615 -0.14(-0.46%)
Dec 17, 2018 31.03 31.19 29.87 30.19 7,059,741 -1.53(-4.81%)
Dec 14, 2018 31.20 31.96 31.16 31.71 4,719,130 +0.26(+0.84%)
Dec 13, 2018 32.28 32.43 31.36 31.45 4,807,382 -0.86(-2.67%)
Dec 12, 2018 32.76 32.93 32.25 32.31 2,787,494 +0.09(+0.27%)
Dec 11, 2018 32.86 33.14 32.06 32.22 4,294,083 -0.12(-0.38%)
Dec 10, 2018 32.68 33.07 31.83 32.35 5,127,196 -0.33(-1.01%)
Dec 07, 2018 32.99 33.42 32.51 32.68 4,401,891 -0.26(-0.80%)
Dec 06, 2018 32.90 32.95 32.12 32.94 5,620,919 -0.60(-1.79%)
Dec 04, 2018 34.28 34.36 33.22 33.54 7,338,814 -1.00(-2.90%)
Dec 03, 2018 34.35 34.81 34.05 34.54 5,360,371 +0.82(+2.42%)
Nov 30, 2018 33.29 34.01 33.29 33.72 5,576,605 +0.33(+0.98%)
Nov 29, 2018 32.82 33.67 32.68 33.39 6,040,606 +0.58(+1.76%)
Nov 28, 2018 33.39 33.51 32.10 32.82 8,039,493 -0.45(-1.34%)
Nov 27, 2018 33.15 33.49 32.87 33.26 4,709,059 -0.11(-0.33%)
Nov 26, 2018 33.14 33.60 33.05 33.37 3,509,865 +0.58(+1.78%)
Nov 23, 2018 33.00 33.03 32.46 32.79 1,843,298 -0.54(-1.62%)
Nov 21, 2018 33.33 33.33 33.33 0 -0.07(-0.20%)
Nov 20, 2018 33.44 34.06 32.54 33.39 4,698,502 -0.36(-1.06%)
Nov 19, 2018 33.76 34.24 33.48 33.75 4,443,713 +0.04(+0.11%)
Nov 16, 2018 33.36 33.90 33.14 33.71 4,200,809 +0.20(+0.61%)
Nov 15, 2018 32.65 33.60 32.38 33.51 5,308,192 +0.23(+0.68%)
Nov 14, 2018 33.50 33.98 33.04 33.28 4,504,687 +0.12(+0.36%)
Nov 13, 2018 33.03 33.70 32.98 33.16 4,501,808 +0.20(+0.61%)
Nov 12, 2018 33.44 33.51 32.87 32.96 3,741,558 -0.43(-1.30%)
Nov 09, 2018 33.75 33.90 33.11 33.39 5,146,301 -0.56(-1.64%)
Nov 08, 2018 34.17 34.27 33.65 33.95 4,166,209 -0.29(-0.84%)
Nov 07, 2018 34.02 34.30 33.49 34.24 5,537,195 +0.55(+1.63%)
Nov 06, 2018 33.36 34.01 33.32 33.69 6,307,499 +0.33(+1.00%)
Nov 05, 2018 33.08 33.58 32.79 33.36 6,515,271 +0.46(+1.38%)
Nov 02, 2018 33.60 33.78 32.68 32.90 4,288,745 -0.39(-1.17%)
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.