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 31, 2018 38.54 39.09 38.40 39.01 3,136,219 +0.71(+1.86%)
Jul 30, 2018 37.86 38.67 37.86 38.30 3,095,811 +0.53(+1.40%)
Jul 27, 2018 38.09 38.47 37.59 37.77 3,598,337 -0.01(-0.04%)
Jul 26, 2018 38.80 38.80 36.88 37.78 5,327,538 -0.73(-1.89%)
Jul 25, 2018 38.46 38.75 38.29 38.51 3,807,240 -0.01(-0.02%)
Jul 24, 2018 38.35 38.58 38.23 38.51 3,938,338 +0.26(+0.68%)
Jul 23, 2018 38.49 38.51 38.13 38.25 2,653,185 -0.11(-0.28%)
Jul 20, 2018 38.36 38.54 38.21 38.36 2,130,064 -0.34(-0.88%)
Jul 19, 2018 38.51 38.82 38.27 38.70 1,723,034 +0.19(+0.49%)
Jul 18, 2018 38.54 38.70 38.34 38.51 2,476,289 -0.05(-0.13%)
Jul 17, 2018 38.10 38.68 37.89 38.57 2,416,179 +0.48(+1.26%)
Jul 16, 2018 38.59 38.68 37.97 38.09 1,714,514 -0.50(-1.30%)
Jul 13, 2018 38.72 38.88 38.43 38.59 1,808,455 -0.12(-0.32%)
Jul 12, 2018 38.73 39.20 38.49 38.71 3,567,205 +0.33(+0.85%)
Jul 11, 2018 38.39 38.72 38.36 38.38 4,045,160 -0.44(-1.12%)
Jul 10, 2018 38.54 38.88 38.54 38.82 2,571,337 +0.30(+0.79%)
Jul 09, 2018 38.29 38.62 38.13 38.51 3,203,903 +0.50(+1.32%)
Jul 06, 2018 37.72 38.22 37.48 38.01 2,182,414 +0.12(+0.33%)
Jul 05, 2018 37.72 37.92 37.24 37.89 2,703,908 +0.42(+1.12%)
Jul 03, 2018 37.47 37.47 37.47 0 -0.05(-0.14%)
Jul 02, 2018 37.68 37.72 37.01 37.52 4,136,821 -0.29(-0.77%)
Jun 29, 2018 38.22 38.38 37.80 37.81 3,253,317 -0.26(-0.69%)
Jun 28, 2018 38.26 38.38 37.77 38.07 3,521,445 -0.31(-0.81%)
Jun 27, 2018 38.68 39.03 38.37 38.38 3,701,736 -0.24(-0.62%)
Jun 26, 2018 38.59 38.80 38.41 38.62 3,119,271 +0.12(+0.30%)
Jun 25, 2018 38.46 38.64 37.97 38.51 3,768,498 +0.03(+0.08%)
Jun 22, 2018 38.57 38.92 38.44 38.48 10,598,414 +0.09(+0.25%)
Jun 21, 2018 39.34 39.38 38.17 38.38 5,895,239 -0.94(-2.40%)
Jun 20, 2018 39.92 39.92 39.14 39.33 3,989,391 -0.44(-1.11%)
Jun 19, 2018 40.22 40.35 39.67 39.77 4,019,172 -0.78(-1.93%)
Jun 18, 2018 40.09 40.80 39.97 40.55 5,282,506 +0.31(+0.78%)
Jun 15, 2018 41.27 39.89 40.24 9,309,974 -1.02(-2.48%)
Jun 14, 2018 41.74 41.80 41.14 41.27 5,484,324 -0.26(-0.63%)
Jun 13, 2018 42.39 42.42 41.45 41.53 4,969,317 -1.06(-2.49%)
Jun 12, 2018 43.05 43.25 42.51 42.59 3,884,781 -0.25(-0.59%)
Jun 11, 2018 42.74 43.12 42.69 42.84 3,256,220 +0.15(+0.34%)
Jun 08, 2018 42.25 42.82 42.17 42.70 4,672,739 +0.15(+0.34%)
Jun 07, 2018 42.83 42.88 42.50 42.55 4,939,529 -0.28(-0.64%)
Jun 06, 2018 42.83 42.83 6,598,562 +1.31(+3.15%)
Jun 05, 2018 41.87 42.53 41.47 41.52 8,780,798 -0.06(-0.14%)
Jun 04, 2018 40.54 41.79 40.54 41.58 9,191,382 +1.47(+3.67%)
Jun 01, 2018 39.99 40.42 39.58 40.10 4,909,547 +1.26(+3.25%)
May 31, 2018 39.15 39.44 38.65 38.84 3,118,799 -0.28(-0.72%)
May 30, 2018 38.79 39.35 38.72 39.12 2,537,231 +0.69(+1.79%)
May 29, 2018 38.96 39.07 38.22 38.43 3,002,516 -0.86(-2.20%)
May 25, 2018 39.30 39.30 39.30 0 -0.34(-0.86%)
May 24, 2018 39.63 39.84 39.08 39.64 3,784,647 -0.13(-0.32%)
May 23, 2018 39.83 40.05 39.29 39.77 4,516,046 -0.32(-0.79%)
May 22, 2018 39.72 40.28 39.39 40.08 4,123,543 +0.32(+0.81%)
May 21, 2018 39.73 39.80 39.39 39.76 2,572,283 +0.20(+0.51%)
May 18, 2018 39.59 39.75 39.41 39.56 2,980,996 -0.07(-0.18%)
May 17, 2018 39.51 39.84 39.50 39.63 3,276,212 +0.02(+0.05%)
May 16, 2018 38.87 40.17 38.84 39.61 6,346,716 +0.88(+2.27%)
May 15, 2018 38.87 38.95 38.15 38.73 4,417,219 -0.29(-0.74%)
May 14, 2018 38.69 39.11 38.50 39.02 3,642,149 +0.40(+1.04%)
May 11, 2018 38.11 38.75 38.03 38.62 2,556,249 +0.58(+1.53%)
May 10, 2018 37.64 38.36 37.61 38.03 1,990,424 +0.47(+1.25%)
May 09, 2018 37.37 37.72 37.15 37.56 2,481,669 +0.35(+0.93%)
May 08, 2018 37.35 37.38 37.00 37.22 2,611,164 -0.13(-0.35%)
May 07, 2018 37.42 37.46 36.81 37.35 3,181,112 -0.22(-0.57%)
May 04, 2018 36.67 37.79 36.58 37.56 3,165,408 +0.73(+1.99%)
May 03, 2018 36.12 36.93 36.01 36.83 6,383,363 +0.71(+1.97%)
May 02, 2018 36.79 36.86 35.99 36.12 3,461,293 -0.67(-1.82%)
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.