International Paper (NY: IP )

49.65 USD -0.76 (-1.51%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.08 50.47 49.26 49.65 3,259,000 -0.76(-1.51%)
Feb 25, 2021 50.83 51.48 50.03 50.41 2,101,679 -0.39(-0.77%)
Feb 24, 2021 50.23 51.07 50.00 50.80 2,451,921 +0.63(+1.26%)
Feb 23, 2021 49.49 50.44 49.03 50.17 3,413,292 +0.77(+1.56%)
Feb 22, 2021 48.93 49.70 48.50 49.40 3,226,192 +0.45(+0.92%)
Feb 19, 2021 47.97 49.12 47.83 48.95 2,855,200 +1.11(+2.32%)
Feb 18, 2021 48.18 48.68 47.78 47.84 2,246,669 -0.66(-1.36%)
Feb 17, 2021 48.32 48.94 48.12 48.50 2,314,909 -0.69(-1.40%)
Feb 16, 2021 49.38 49.56 48.67 49.19 3,505,649 +0.01(+0.02%)
Feb 12, 2021 48.06 49.62 48.00 49.18 3,555,700 +1.01(+2.10%)
Feb 11, 2021 48.55 48.55 47.55 48.17 2,837,816 -0.23(-0.48%)
Feb 10, 2021 48.24 48.56 47.68 48.40 2,430,434 +0.30(+0.62%)
Feb 09, 2021 47.81 48.19 47.68 48.10 2,527,983 +0.26(+0.54%)
Feb 08, 2021 47.40 47.85 46.99 47.84 2,997,420 +0.81(+1.72%)
Feb 05, 2021 46.99 47.50 46.55 47.03 4,899,300 +0.28(+0.60%)
Feb 04, 2021 48.25 49.01 46.48 46.75 6,367,643 -3.87(-7.65%)
Feb 03, 2021 50.10 50.98 49.75 50.62 3,339,664 +0.29(+0.58%)
Feb 02, 2021 50.26 50.92 49.79 50.33 3,210,359 +0.54(+1.08%)
Feb 01, 2021 50.94 51.17 48.84 49.79 4,673,520 -0.52(-1.03%)
Jan 29, 2021 49.95 50.97 48.92 50.31 5,862,700 +0.16(+0.32%)
Jan 28, 2021 50.77 51.23 50.04 50.15 3,408,184 -0.27(-0.54%)
Jan 27, 2021 50.83 51.51 50.03 50.42 3,184,034 -1.23(-2.38%)
Jan 26, 2021 52.16 52.72 51.61 51.65 2,005,022 -0.18(-0.35%)
Jan 25, 2021 52.00 52.97 50.66 51.83 3,463,494 +0.20(+0.39%)
Jan 22, 2021 51.29 51.95 50.64 51.63 1,574,300 -0.03(-0.06%)
Jan 21, 2021 50.52 52.18 50.43 51.66 2,961,159 +0.67(+1.31%)
Jan 20, 2021 50.83 51.10 50.32 50.99 3,334,633 +0.59(+1.17%)
Jan 19, 2021 50.84 51.22 50.36 50.40 3,012,095 +0.15(+0.30%)
Jan 15, 2021 49.61 50.52 48.88 50.25 3,529,800 +0.27(+0.54%)
Jan 14, 2021 50.82 50.97 49.93 49.98 2,417,067 -0.82(-1.61%)
Jan 13, 2021 51.57 51.90 50.31 50.80 3,141,703 -1.83(-3.48%)
Jan 12, 2021 52.15 52.93 51.79 52.63 2,187,709 +0.53(+1.02%)
Jan 11, 2021 50.90 52.63 50.82 52.10 2,381,007 +0.62(+1.20%)
Jan 08, 2021 52.25 52.41 50.65 51.48 2,029,800 -0.59(-1.13%)
Jan 07, 2021 52.88 53.08 52.02 52.07 2,601,209 -0.77(-1.46%)
Jan 06, 2021 50.90 53.39 50.50 52.84 3,536,510 +3.10(+6.23%)
Jan 05, 2021 48.75 50.26 48.75 49.74 2,214,677 +1.25(+2.58%)
Jan 04, 2021 49.64 49.98 48.13 48.49 2,650,076 -1.23(-2.47%)
Dec 31, 2020 49.72 49.72 49.72 1,187,332 +0.08(+0.16%)
Dec 30, 2020 49.05 49.78 49.05 49.64 1,187,332 +0.67(+1.37%)
Dec 29, 2020 49.50 49.60 48.81 48.97 1,037,960 -0.42(-0.85%)
Dec 28, 2020 50.01 50.11 49.31 49.39 1,426,552 -0.37(-0.74%)
Dec 24, 2020 49.74 49.80 49.20 49.76 439,100 +0.21(+0.42%)
Dec 23, 2020 49.73 49.97 49.30 49.55 2,332,090 +0.15(+0.30%)
Dec 22, 2020 49.74 49.99 49.31 49.40 2,166,076 -0.08(-0.16%)
Dec 21, 2020 49.13 49.53 48.33 49.48 3,462,198 -0.50(-1.00%)
Dec 18, 2020 49.75 50.12 49.31 49.98 5,516,100 +0.23(+0.46%)
Dec 17, 2020 49.45 49.79 48.90 49.75 1,982,468 +0.44(+0.89%)
Dec 16, 2020 49.41 49.65 49.15 49.31 2,229,562 +0.16(+0.33%)
Dec 15, 2020 48.50 49.15 48.39 49.15 2,397,125 +1.14(+2.37%)
Dec 14, 2020 49.33 49.41 48.00 48.01 2,506,581 -0.62(-1.27%)
Dec 11, 2020 48.37 48.89 48.06 48.63 1,853,100 -0.01(-0.02%)
Dec 10, 2020 49.01 49.47 48.47 48.64 2,118,110 -0.90(-1.82%)
Dec 09, 2020 49.00 49.77 49.00 49.54 2,646,364 +0.45(+0.92%)
Dec 08, 2020 48.51 49.11 48.28 49.09 2,124,690 +0.42(+0.86%)
Dec 07, 2020 48.91 48.91 47.95 48.67 3,136,618 -0.20(-0.41%)
Dec 04, 2020 48.66 49.06 48.06 48.87 4,050,200 +0.63(+1.31%)
Dec 03, 2020 49.76 49.95 47.89 48.24 4,541,178 -1.62(-3.25%)
Dec 02, 2020 49.68 50.31 49.49 49.86 1,713,905 +0.01(+0.02%)
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.