Skip to main content

International Paper (NY: IP )

49.95 +0.41 (+0.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.78 47.39 46.63 46.97 3,250,780 -0.08(-0.17%)
Apr 29, 2021 47.18 47.73 46.29 47.05 3,322,694 +0.36(+0.76%)
Apr 28, 2021 46.44 47.08 46.25 46.69 5,250,505 +0.46(+1.00%)
Apr 27, 2021 45.52 46.48 45.40 46.23 3,063,129 +0.14(+0.30%)
Apr 26, 2021 46.12 46.58 45.82 46.09 2,202,340 +0.11(+0.25%)
Apr 23, 2021 45.45 46.03 45.29 45.98 3,525,064 +0.73(+1.61%)
Apr 22, 2021 46.16 46.19 45.25 45.25 3,304,818 -0.83(-1.81%)
Apr 21, 2021 45.58 46.25 45.58 46.08 1,600,804 +0.40(+0.89%)
Apr 20, 2021 46.26 46.45 45.16 45.68 2,353,414 -0.62(-1.35%)
Apr 19, 2021 46.63 46.70 45.87 46.30 2,223,891 -0.15(-0.33%)
Apr 16, 2021 46.25 46.63 45.99 46.45 3,607,066 +0.57(+1.24%)
Apr 15, 2021 45.35 46.16 45.06 45.89 3,599,170 +0.83(+1.83%)
Apr 14, 2021 44.58 45.18 44.54 45.06 3,002,404 +0.30(+0.67%)
Apr 13, 2021 45.02 45.17 44.24 44.76 2,251,709 -0.53(-1.18%)
Apr 12, 2021 44.58 45.34 44.58 45.30 3,323,667 +0.81(+1.82%)
Apr 09, 2021 44.61 44.80 43.97 44.49 1,988,776 +0.26(+0.59%)
Apr 08, 2021 43.86 44.41 43.69 44.23 2,359,318 -0.26(-0.58%)
Apr 07, 2021 45.01 45.15 44.34 44.49 2,662,289 -0.21(-0.47%)
Apr 06, 2021 44.07 44.84 44.07 44.70 3,004,232 +0.40(+0.91%)
Apr 05, 2021 44.50 44.60 43.98 44.29 3,394,878 +0.33(+0.76%)
Apr 01, 2021 43.73 43.97 43.18 43.96 3,144,080 +0.18(+0.41%)
Mar 31, 2021 44.39 44.76 43.76 43.78 4,073,225 -0.75(-1.69%)
Mar 30, 2021 44.09 44.57 43.81 44.54 3,133,299 +0.38(+0.86%)
Mar 29, 2021 44.54 44.94 43.90 44.16 2,644,078 -0.47(-1.05%)
Mar 26, 2021 44.45 44.67 43.82 44.62 2,762,848 +0.62(+1.42%)
Mar 25, 2021 42.50 44.14 42.39 44.00 3,499,664 +1.73(+4.10%)
Mar 24, 2021 42.04 43.22 42.04 42.27 3,769,792 +0.53(+1.28%)
Mar 23, 2021 42.36 42.73 41.48 41.73 3,282,810 -0.88(-2.07%)
Mar 22, 2021 42.88 42.88 41.89 42.62 5,217,871 -0.77(-1.77%)
Mar 19, 2021 43.54 44.10 43.10 43.39 12,600,155 -0.28(-0.63%)
Mar 18, 2021 44.24 44.59 43.50 43.66 2,685,872 -0.19(-0.44%)
Mar 17, 2021 42.87 43.99 42.83 43.86 3,152,957 +0.90(+2.09%)
Mar 16, 2021 43.13 43.20 42.28 42.96 3,204,306 -0.32(-0.75%)
Mar 15, 2021 43.73 43.82 42.68 43.28 4,480,543 -0.46(-1.06%)
Mar 12, 2021 43.73 44.03 43.55 43.74 4,356,315 +0.09(+0.20%)
Mar 11, 2021 44.25 44.42 43.43 43.65 5,270,484 -0.57(-1.30%)
Mar 10, 2021 44.01 44.79 43.56 44.23 5,134,109 -0.14(-0.31%)
Mar 09, 2021 44.49 45.26 44.20 44.37 4,160,978 -0.74(-1.63%)
Mar 08, 2021 43.69 46.14 43.69 45.10 6,696,420 +1.26(+2.86%)
Mar 05, 2021 42.64 43.99 42.33 43.85 3,893,699 +1.70(+4.03%)
Mar 04, 2021 42.98 43.60 41.51 42.15 3,899,609 -0.95(-2.20%)
Mar 03, 2021 42.51 43.52 42.28 43.09 4,858,497 +0.77(+1.82%)
Mar 02, 2021 42.06 42.63 41.78 42.33 5,261,928 +0.41(+0.99%)
Mar 01, 2021 40.73 42.04 40.62 41.91 5,346,339 +1.71(+4.25%)
Feb 26, 2021 40.55 40.87 39.89 40.20 4,024,728 -0.62(-1.51%)
Feb 25, 2021 41.16 41.69 40.51 40.82 2,595,485 -0.32(-0.77%)
Feb 24, 2021 40.67 41.35 40.49 41.13 3,028,020 +0.51(+1.26%)
Feb 23, 2021 40.07 40.84 39.70 40.62 4,215,273 +0.62(+1.56%)
Feb 22, 2021 39.62 40.24 39.27 40.00 3,984,212 +0.36(+0.92%)
Feb 19, 2021 38.84 39.78 38.73 39.64 3,526,052 +0.90(+2.32%)
Feb 18, 2021 39.01 39.42 38.69 38.74 2,774,542 -0.53(-1.36%)
Feb 17, 2021 39.13 39.63 38.96 39.27 2,858,815 -0.17(-0.42%)
Feb 16, 2021 39.59 39.73 39.02 39.44 4,372,512 +0.01(+0.02%)
Feb 12, 2021 38.53 39.78 38.48 39.43 4,434,940 +0.81(+2.10%)
Feb 11, 2021 38.92 38.92 38.12 38.62 3,539,540 -0.18(-0.48%)
Feb 10, 2021 38.68 38.93 38.23 38.80 3,031,422 +0.24(+0.62%)
Feb 09, 2021 38.33 38.64 38.23 38.56 3,153,093 +0.21(+0.54%)
Feb 08, 2021 38.00 38.36 37.67 38.36 3,738,610 +0.65(+1.72%)
Feb 05, 2021 37.67 38.08 37.32 37.71 6,110,780 +0.22(+0.60%)
Feb 04, 2021 38.68 39.29 37.27 37.48 7,942,209 -3.10(-7.65%)
Feb 03, 2021 40.17 40.87 39.89 40.58 4,165,483 +0.23(+0.58%)
Feb 02, 2021 40.30 40.83 39.92 40.35 4,004,204 +0.43(+1.08%)
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.