Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.21 48.70 47.64 48.14 4,156,250 -0.23(-0.48%)
Jul 29, 2021 48.54 48.54 47.30 48.38 4,029,039 -0.38(-0.79%)
Jul 28, 2021 48.86 49.25 48.44 48.76 2,908,935 -0.20(-0.41%)
Jul 27, 2021 48.72 49.35 47.94 48.96 2,247,787 +0.25(+0.51%)
Jul 26, 2021 48.43 48.91 48.29 48.71 3,002,051 +0.30(+0.62%)
Jul 23, 2021 48.38 48.53 47.96 48.41 1,849,186 +0.18(+0.38%)
Jul 22, 2021 48.80 48.91 48.06 48.23 1,702,478 -0.51(-1.04%)
Jul 21, 2021 49.02 49.18 48.69 48.74 2,778,172 +0.18(+0.38%)
Jul 20, 2021 48.26 49.30 48.15 48.55 3,161,704 +0.40(+0.83%)
Jul 19, 2021 48.51 48.74 47.61 48.15 3,436,445 -1.13(-2.30%)
Jul 16, 2021 50.14 50.32 49.21 49.29 3,189,040 -0.63(-1.27%)
Jul 15, 2021 50.74 51.07 49.70 49.92 4,644,606 -1.30(-2.54%)
Jul 14, 2021 51.20 51.70 51.11 51.22 2,179,754 +0.01(+0.02%)
Jul 13, 2021 51.84 51.98 51.01 51.21 1,658,627 -0.66(-1.27%)
Jul 12, 2021 51.48 52.08 50.96 51.87 2,641,481 -0.01(-0.02%)
Jul 09, 2021 51.82 52.26 51.69 51.88 2,107,662 +0.76(+1.48%)
Jul 08, 2021 50.68 51.63 50.32 51.12 2,710,376 -0.08(-0.15%)
Jul 07, 2021 50.01 51.41 49.97 51.19 3,164,037 +0.87(+1.72%)
Jul 06, 2021 51.03 51.21 49.83 50.33 2,739,357 -0.78(-1.53%)
Jul 02, 2021 51.26 51.26 50.61 51.11 2,106,441 -0.13(-0.26%)
Jul 01, 2021 51.44 51.68 50.90 51.24 2,465,189 +0.14(+0.28%)
Jun 30, 2021 50.45 51.19 50.39 51.10 2,159,533 +0.52(+1.02%)
Jun 29, 2021 50.94 51.44 50.34 50.59 1,597,352 -0.02(-0.03%)
Jun 28, 2021 50.92 51.08 50.34 50.60 2,838,617 +0.02(+0.05%)
Jun 25, 2021 50.77 51.27 50.50 50.58 2,805,742 -0.08(-0.16%)
Jun 24, 2021 50.97 50.99 50.30 50.66 1,892,065 -0.01(-0.02%)
Jun 23, 2021 50.89 51.10 50.51 50.67 1,762,541 -0.23(-0.44%)
Jun 22, 2021 50.99 51.27 50.56 50.89 1,971,788 +0.02(+0.03%)
Jun 21, 2021 49.89 51.11 49.80 50.88 2,607,026 +1.51(+3.06%)
Jun 18, 2021 49.44 49.84 49.20 49.37 6,456,981 -0.83(-1.66%)
Jun 17, 2021 51.87 51.92 49.52 50.20 4,111,079 -1.67(-3.21%)
Jun 16, 2021 52.53 52.64 51.54 51.87 2,050,683 -0.80(-1.52%)
Jun 15, 2021 51.94 53.12 51.84 52.67 3,355,562 +0.74(+1.43%)
Jun 14, 2021 53.14 53.30 51.74 51.93 3,388,191 -1.13(-2.12%)
Jun 11, 2021 53.04 53.17 52.41 53.05 2,835,990 +0.68(+1.31%)
Jun 10, 2021 53.19 53.34 52.32 52.37 1,960,765 -0.38(-0.71%)
Jun 09, 2021 53.33 53.54 52.70 52.74 2,416,923 -0.73(-1.36%)
Jun 08, 2021 53.01 53.66 52.69 53.47 2,119,530 +0.35(+0.66%)
Jun 07, 2021 54.09 54.17 52.95 53.12 3,504,780 -0.77(-1.42%)
Jun 04, 2021 53.89 54.40 53.59 53.89 2,832,439 +0.38(+0.72%)
Jun 03, 2021 52.69 53.72 52.50 53.50 2,974,272 +0.80(+1.52%)
Jun 02, 2021 53.34 53.34 52.56 52.70 2,342,047 -0.50(-0.94%)
Jun 01, 2021 53.46 53.59 52.69 53.20 2,548,233 +0.61(+1.16%)
May 28, 2021 52.93 53.14 52.22 52.59 3,208,957 -0.58(-1.08%)
May 27, 2021 52.93 53.78 52.77 53.17 8,834,823 +0.37(+0.69%)
May 26, 2021 52.66 53.08 52.05 52.80 3,789,318 +0.24(+0.45%)
May 25, 2021 53.23 53.65 52.57 52.57 4,596,453 -0.68(-1.27%)
May 24, 2021 53.03 53.40 52.81 53.25 4,193,890 +0.72(+1.37%)
May 21, 2021 52.19 52.68 51.85 52.53 2,952,560 +0.55(+1.05%)
May 20, 2021 51.99 52.14 51.05 51.98 3,016,907 -0.03(-0.06%)
May 19, 2021 51.78 52.41 51.32 52.01 3,105,690 -0.42(-0.80%)
May 18, 2021 52.90 52.95 52.24 52.43 4,644,229 -0.56(-1.06%)
May 17, 2021 51.69 53.43 51.69 53.00 6,320,283 +1.20(+2.31%)
May 14, 2021 51.70 52.19 51.59 51.80 1,809,218 +0.11(+0.21%)
May 13, 2021 50.17 52.13 50.07 51.69 3,556,234 +1.31(+2.59%)
May 12, 2021 51.93 51.96 50.19 50.38 3,799,253 -1.44(-2.78%)
May 11, 2021 51.47 51.90 50.96 51.82 3,407,381 +0.50(+0.97%)
May 10, 2021 51.43 51.98 51.10 51.33 2,473,280 +0.36(+0.71%)
May 07, 2021 50.58 51.09 50.32 50.96 1,519,041 -0.08(-0.16%)
May 06, 2021 50.49 51.09 49.98 51.05 2,409,355 +0.84(+1.68%)
May 05, 2021 49.96 50.56 49.40 50.20 2,801,615 +0.28(+0.56%)
May 04, 2021 48.84 49.95 48.78 49.92 3,040,283 +1.19(+2.44%)
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.