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 (%)
Aug 31, 2021 48.82 49.60 48.80 49.45 3,254,977 +0.59(+1.21%)
Aug 30, 2021 49.63 49.65 48.79 48.86 2,299,867 -0.63(-1.26%)
Aug 27, 2021 48.81 49.65 48.81 49.49 1,982,293 +0.87(+1.79%)
Aug 26, 2021 48.96 48.96 48.49 48.61 1,547,657 -0.33(-0.67%)
Aug 25, 2021 48.34 49.23 48.19 48.94 1,685,360 +0.46(+0.95%)
Aug 24, 2021 48.26 48.68 48.15 48.48 1,329,006 +0.37(+0.77%)
Aug 23, 2021 48.61 48.61 47.87 48.11 2,442,320 -0.25(-0.51%)
Aug 20, 2021 47.77 48.65 47.62 48.36 1,758,780 +0.49(+1.03%)
Aug 19, 2021 47.76 48.27 47.45 47.87 1,872,477 -0.32(-0.67%)
Aug 18, 2021 48.23 49.12 48.10 48.19 2,042,332 -0.32(-0.66%)
Aug 17, 2021 48.82 48.83 47.97 48.51 2,385,126 -0.44(-0.91%)
Aug 16, 2021 48.51 49.07 47.87 48.95 2,746,820 +0.21(+0.44%)
Aug 13, 2021 49.03 49.12 48.55 48.74 2,044,419 -0.18(-0.36%)
Aug 12, 2021 49.01 49.13 48.36 48.91 2,521,393 -0.11(-0.23%)
Aug 11, 2021 48.92 49.25 48.67 49.03 2,870,194 +0.36(+0.74%)
Aug 10, 2021 47.90 49.16 47.87 48.67 3,459,059 +0.81(+1.69%)
Aug 09, 2021 47.26 48.21 47.10 47.86 5,454,960 +0.60(+1.28%)
Aug 06, 2021 47.11 47.55 46.99 47.26 2,119,244 +0.38(+0.82%)
Aug 05, 2021 47.40 47.70 46.74 46.87 2,444,357 -0.24(-0.52%)
Aug 04, 2021 47.69 47.76 47.06 47.12 1,924,101 -0.81(-1.69%)
Aug 03, 2021 47.13 48.12 46.69 47.93 2,552,464 +0.98(+2.09%)
Aug 02, 2021 47.31 48.26 46.85 46.95 2,647,861 -0.20(-0.43%)
Jul 30, 2021 47.22 47.70 46.66 47.15 4,243,725 -0.23(-0.48%)
Jul 29, 2021 47.54 47.54 46.33 47.38 4,113,836 -0.38(-0.79%)
Jul 28, 2021 47.85 48.24 47.44 47.76 2,970,158 -0.20(-0.41%)
Jul 27, 2021 47.71 48.33 46.95 47.95 2,295,095 +0.24(+0.51%)
Jul 26, 2021 47.43 47.90 47.30 47.71 3,065,234 +0.29(+0.62%)
Jul 23, 2021 47.39 47.53 46.97 47.41 1,888,105 +0.18(+0.38%)
Jul 22, 2021 47.80 47.90 47.07 47.23 1,738,310 -0.50(-1.04%)
Jul 21, 2021 48.01 48.16 47.69 47.73 2,836,643 +0.18(+0.38%)
Jul 20, 2021 47.27 48.29 47.16 47.55 3,228,247 +0.39(+0.83%)
Jul 19, 2021 47.51 47.74 46.63 47.16 3,508,771 -1.11(-2.30%)
Jul 16, 2021 49.10 49.28 48.20 48.27 3,256,158 -0.62(-1.27%)
Jul 15, 2021 49.70 50.02 48.68 48.89 4,742,359 -1.27(-2.54%)
Jul 14, 2021 50.15 50.64 50.06 50.16 2,225,630 +0.01(+0.02%)
Jul 13, 2021 50.78 50.91 49.95 50.16 1,693,536 -0.64(-1.27%)
Jul 12, 2021 50.42 51.00 49.91 50.80 2,697,075 -0.01(-0.02%)
Jul 09, 2021 50.75 51.18 50.62 50.81 2,152,021 +0.74(+1.48%)
Jul 08, 2021 49.63 50.56 49.28 50.07 2,767,420 -0.07(-0.15%)
Jul 07, 2021 48.98 50.35 48.94 50.14 3,230,629 +0.85(+1.72%)
Jul 06, 2021 49.98 50.16 48.80 49.29 2,797,012 -0.77(-1.53%)
Jul 02, 2021 50.20 50.20 49.57 50.06 2,150,774 -0.13(-0.26%)
Jul 01, 2021 50.38 50.61 49.85 50.19 2,517,073 +0.14(+0.28%)
Jun 30, 2021 49.41 50.14 49.35 50.05 2,204,984 +0.51(+1.02%)
Jun 29, 2021 49.89 50.38 49.30 49.54 1,630,971 -0.02(-0.03%)
Jun 28, 2021 49.87 50.02 49.30 49.56 2,898,360 +0.02(+0.05%)
Jun 25, 2021 49.72 50.21 49.46 49.53 2,864,793 -0.08(-0.16%)
Jun 24, 2021 49.92 49.94 49.27 49.62 1,931,887 -0.01(-0.02%)
Jun 23, 2021 49.84 50.05 49.47 49.62 1,799,637 -0.22(-0.44%)
Jun 22, 2021 49.94 50.21 49.52 49.84 2,013,287 +0.02(+0.03%)
Jun 21, 2021 48.86 50.06 48.78 49.83 2,661,895 +1.48(+3.06%)
Jun 18, 2021 48.42 48.82 48.19 48.35 6,592,878 -0.82(-1.66%)
Jun 17, 2021 50.80 50.85 48.50 49.17 4,197,603 -1.63(-3.21%)
Jun 16, 2021 51.44 51.56 50.48 50.80 2,093,843 -0.78(-1.52%)
Jun 15, 2021 50.87 52.02 50.78 51.58 3,426,185 +0.73(+1.43%)
Jun 14, 2021 52.05 52.20 50.67 50.86 3,459,501 -1.10(-2.12%)
Jun 11, 2021 51.94 52.07 51.33 51.96 2,895,678 +0.67(+1.31%)
Jun 10, 2021 52.09 52.24 51.24 51.29 2,002,033 -0.37(-0.71%)
Jun 09, 2021 52.23 52.44 51.62 51.66 2,467,791 -0.71(-1.36%)
Jun 08, 2021 51.92 52.55 51.60 52.37 2,164,139 +0.34(+0.66%)
Jun 07, 2021 52.97 53.05 51.86 52.02 3,578,543 -0.75(-1.42%)
Jun 04, 2021 52.78 53.28 52.48 52.78 2,892,052 +0.38(+0.72%)
Jun 03, 2021 51.60 52.61 51.42 52.40 3,036,871 +0.78(+1.52%)
Jun 02, 2021 52.24 52.24 51.48 51.62 2,391,339 -0.49(-0.94%)
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.