Skip to main content

International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.80 47.41 46.65 46.99 3,249,401 -0.08(-0.17%)
Apr 29, 2021 47.20 47.75 46.31 47.07 3,321,285 +0.36(+0.76%)
Apr 28, 2021 46.46 47.10 46.27 46.71 5,248,277 +0.46(+1.00%)
Apr 27, 2021 45.54 46.49 45.42 46.25 3,061,830 +0.14(+0.30%)
Apr 26, 2021 46.14 46.60 45.83 46.11 2,201,406 +0.11(+0.25%)
Apr 23, 2021 45.47 46.05 45.31 46.00 3,523,569 +0.73(+1.61%)
Apr 22, 2021 46.18 46.21 45.27 45.27 3,303,416 -0.83(-1.81%)
Apr 21, 2021 45.60 46.27 45.60 46.10 1,600,125 +0.41(+0.89%)
Apr 20, 2021 46.28 46.47 45.18 45.70 2,352,415 -0.62(-1.35%)
Apr 19, 2021 46.65 46.72 45.89 46.32 2,222,948 -0.15(-0.33%)
Apr 16, 2021 46.27 46.65 46.00 46.47 3,605,535 +0.57(+1.24%)
Apr 15, 2021 45.36 46.17 45.08 45.91 3,597,644 +0.83(+1.83%)
Apr 14, 2021 44.60 45.20 44.55 45.08 3,001,130 +0.30(+0.67%)
Apr 13, 2021 45.04 45.19 44.26 44.78 2,250,754 -0.53(-1.18%)
Apr 12, 2021 44.60 45.36 44.60 45.32 3,322,257 +0.81(+1.82%)
Apr 09, 2021 44.63 44.81 43.99 44.51 1,987,933 +0.26(+0.59%)
Apr 08, 2021 43.88 44.43 43.70 44.25 2,358,317 -0.26(-0.58%)
Apr 07, 2021 45.02 45.17 44.36 44.51 2,661,160 -0.21(-0.47%)
Apr 06, 2021 44.09 44.85 44.09 44.72 3,002,957 +0.41(+0.91%)
Apr 05, 2021 44.51 44.62 44.00 44.31 3,393,437 +0.33(+0.76%)
Apr 01, 2021 43.75 43.99 43.20 43.98 3,142,746 +0.18(+0.41%)
Mar 31, 2021 44.41 44.78 43.78 43.80 4,071,497 -0.75(-1.69%)
Mar 30, 2021 44.11 44.59 43.83 44.55 3,131,969 +0.38(+0.86%)
Mar 29, 2021 44.55 44.96 43.92 44.17 2,642,957 -0.47(-1.05%)
Mar 26, 2021 44.47 44.69 43.84 44.64 2,761,676 +0.62(+1.42%)
Mar 25, 2021 42.51 44.16 42.40 44.02 3,498,179 +1.73(+4.10%)
Mar 24, 2021 42.06 43.24 42.06 42.29 3,768,193 +0.53(+1.28%)
Mar 23, 2021 42.38 42.75 41.50 41.75 3,281,417 -0.88(-2.07%)
Mar 22, 2021 42.90 42.90 41.91 42.63 5,215,657 -0.77(-1.77%)
Mar 19, 2021 43.56 44.12 43.12 43.40 12,594,809 -0.28(-0.63%)
Mar 18, 2021 44.26 44.61 43.52 43.68 2,684,732 -0.19(-0.44%)
Mar 17, 2021 42.89 44.01 42.85 43.87 3,151,619 +0.90(+2.09%)
Mar 16, 2021 43.15 43.22 42.29 42.98 3,202,947 -0.32(-0.75%)
Mar 15, 2021 43.75 43.84 42.70 43.30 4,478,642 -0.46(-1.06%)
Mar 12, 2021 43.74 44.04 43.57 43.76 4,354,467 +0.09(+0.20%)
Mar 11, 2021 44.27 44.44 43.45 43.67 5,268,248 -0.58(-1.30%)
Mar 10, 2021 44.03 44.81 43.58 44.25 5,131,931 -0.14(-0.31%)
Mar 09, 2021 44.51 45.28 44.21 44.38 4,159,212 -0.74(-1.63%)
Mar 08, 2021 43.71 46.16 43.71 45.12 6,693,579 +1.26(+2.86%)
Mar 05, 2021 42.66 44.01 42.35 43.87 3,892,047 +1.70(+4.03%)
Mar 04, 2021 43.00 43.62 41.53 42.17 3,897,954 -0.95(-2.20%)
Mar 03, 2021 42.53 43.53 42.29 43.11 4,856,436 +0.77(+1.82%)
Mar 02, 2021 42.08 42.65 41.80 42.34 5,259,696 +0.41(+0.99%)
Mar 01, 2021 40.75 42.06 40.63 41.93 5,344,071 +1.71(+4.25%)
Feb 26, 2021 40.57 40.89 39.90 40.22 4,023,021 -0.62(-1.51%)
Feb 25, 2021 41.18 41.70 40.53 40.84 2,594,384 -0.32(-0.77%)
Feb 24, 2021 40.69 41.37 40.50 41.15 3,026,735 +0.51(+1.26%)
Feb 23, 2021 40.09 40.86 39.72 40.64 4,213,484 +0.62(+1.56%)
Feb 22, 2021 39.64 40.26 39.29 40.02 3,982,522 +0.36(+0.92%)
Feb 19, 2021 38.86 39.80 38.75 39.65 3,524,556 +0.90(+2.32%)
Feb 18, 2021 39.03 39.44 38.71 38.75 2,773,365 -0.53(-1.36%)
Feb 17, 2021 39.14 39.65 38.98 39.29 2,857,603 -0.17(-0.42%)
Feb 16, 2021 39.61 39.75 39.04 39.45 4,370,657 +0.01(+0.02%)
Feb 12, 2021 38.55 39.80 38.50 39.45 4,433,058 +0.81(+2.10%)
Feb 11, 2021 38.94 38.94 38.14 38.64 3,538,038 -0.18(-0.48%)
Feb 10, 2021 38.69 38.95 38.24 38.82 3,030,136 +0.24(+0.62%)
Feb 09, 2021 38.35 38.65 38.24 38.58 3,151,755 +0.21(+0.54%)
Feb 08, 2021 38.02 38.38 37.69 38.37 3,737,024 +0.65(+1.72%)
Feb 05, 2021 37.69 38.10 37.34 37.72 6,108,187 +0.22(+0.60%)
Feb 04, 2021 38.70 39.31 37.28 37.50 7,938,839 -3.10(-7.65%)
Feb 03, 2021 40.18 40.89 39.90 40.60 4,163,716 +0.23(+0.58%)
Feb 02, 2021 40.31 40.84 39.94 40.37 4,002,505 +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.