International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.32 30.68 30.14 30.39 3,979,834 -0.19(-0.62%)
Oct 28, 2022 29.84 30.63 29.73 30.58 4,021,009 +0.75(+2.52%)
Oct 27, 2022 29.31 30.88 29.12 29.83 7,006,954 -0.21(-0.69%)
Oct 26, 2022 30.39 30.63 29.91 30.04 4,896,768 -0.20(-0.66%)
Oct 25, 2022 29.50 30.36 29.30 30.24 3,924,229 +0.42(+1.43%)
Oct 24, 2022 30.19 30.20 29.70 29.81 3,526,862 -0.10(-0.33%)
Oct 21, 2022 28.88 29.91 28.84 29.91 3,839,386 +1.06(+3.67%)
Oct 20, 2022 29.47 29.81 28.79 28.85 3,017,724 -0.59(-2.00%)
Oct 19, 2022 29.99 30.09 29.15 29.44 3,469,039 -0.89(-2.92%)
Oct 18, 2022 30.48 30.82 30.13 30.33 4,424,664 +0.28(+0.93%)
Oct 17, 2022 30.13 30.36 29.84 30.05 3,938,717 +0.55(+1.87%)
Oct 14, 2022 29.90 30.18 29.40 29.50 3,529,946 -0.14(-0.49%)
Oct 13, 2022 28.04 29.73 27.92 29.64 3,877,955 +1.16(+4.06%)
Oct 12, 2022 28.83 28.86 28.46 28.48 2,813,858 -0.07(-0.25%)
Oct 11, 2022 28.17 28.93 27.75 28.55 4,793,935 +0.01(+0.03%)
Oct 10, 2022 28.82 28.88 28.35 28.55 3,611,000 +0.01(+0.03%)
Oct 07, 2022 28.72 28.76 28.30 28.54 4,074,259 -0.58(-1.99%)
Oct 06, 2022 29.33 29.65 28.91 29.12 4,244,910 -0.61(-2.04%)
Oct 05, 2022 29.55 29.93 29.29 29.72 5,169,716 -0.34(-1.14%)
Oct 04, 2022 29.84 30.19 29.66 30.06 5,289,457 +0.64(+2.18%)
Oct 03, 2022 29.14 29.80 28.75 29.42 6,789,602 +0.76(+2.65%)
Sep 30, 2022 28.96 29.59 28.61 28.66 4,800,245 -0.35(-1.22%)
Sep 29, 2022 28.99 29.17 28.34 29.02 5,069,254 -0.56(-1.90%)
Sep 28, 2022 29.12 29.66 29.04 29.58 6,407,292 +0.73(+2.54%)
Sep 27, 2022 29.16 29.45 28.55 28.84 6,082,840 +0.12(+0.41%)
Sep 26, 2022 29.61 29.70 28.15 28.73 9,359,410 -1.20(-4.02%)
Sep 23, 2022 30.02 30.20 29.38 29.93 3,882,150 -0.64(-2.10%)
Sep 22, 2022 31.01 31.10 30.34 30.57 3,783,865 -0.41(-1.31%)
Sep 21, 2022 31.60 32.10 30.96 30.98 3,278,037 -0.52(-1.64%)
Sep 20, 2022 32.36 32.52 31.13 31.49 4,659,916 -1.53(-4.63%)
Sep 19, 2022 31.95 33.05 31.92 33.02 5,882,838 +1.17(+3.66%)
Sep 16, 2022 33.56 33.56 31.42 31.86 13,766,776 -4.02(-11.21%)
Sep 15, 2022 35.94 36.32 35.73 35.88 2,547,264 +0.00(+0.00%)
Sep 14, 2022 36.49 36.67 35.59 35.88 3,022,902 -0.73(-2.00%)
Sep 13, 2022 37.44 37.52 36.52 36.61 2,369,565 -1.52(-3.98%)
Sep 12, 2022 37.98 38.60 37.84 38.13 1,834,888 +0.41(+1.08%)
Sep 09, 2022 37.90 37.97 37.52 37.72 1,812,255 +0.14(+0.36%)
Sep 08, 2022 36.81 37.64 36.42 37.59 2,614,513 +0.46(+1.24%)
Sep 07, 2022 36.51 37.17 36.32 37.13 2,540,966 +0.66(+1.81%)
Sep 06, 2022 37.09 37.13 36.29 36.47 2,810,908 -0.54(-1.47%)
Sep 02, 2022 37.81 37.95 36.92 37.01 2,308,766 -0.34(-0.92%)
Sep 01, 2022 37.55 37.68 37.07 37.35 2,288,098 -0.28(-0.74%)
Aug 31, 2022 38.18 38.47 37.60 37.63 3,232,202 -0.43(-1.14%)
Aug 30, 2022 38.16 38.36 37.53 38.07 2,347,409 -0.05(-0.12%)
Aug 29, 2022 38.30 38.43 37.99 38.11 2,134,183 -0.42(-1.10%)
Aug 26, 2022 39.79 39.86 38.52 38.54 1,804,372 -1.13(-2.85%)
Aug 25, 2022 38.76 39.68 38.71 39.67 1,760,073 +1.14(+2.96%)
Aug 24, 2022 38.53 38.76 38.30 38.53 2,001,704 -0.15(-0.40%)
Aug 23, 2022 38.51 38.94 38.34 38.68 1,497,169 +0.25(+0.66%)
Aug 22, 2022 38.78 38.86 38.17 38.43 2,991,377 -0.99(-2.50%)
Aug 19, 2022 39.75 39.77 39.24 39.41 6,301,747 -0.50(-1.25%)
Aug 18, 2022 39.91 40.01 39.56 39.91 1,910,423 -0.24(-0.59%)
Aug 17, 2022 40.25 40.54 40.08 40.15 2,382,424 -0.52(-1.29%)
Aug 16, 2022 40.13 40.85 40.00 40.67 2,672,282 +0.44(+1.10%)
Aug 15, 2022 39.97 40.27 39.71 40.23 2,388,187 -0.02(-0.04%)
Aug 12, 2022 39.59 40.35 39.44 40.25 3,122,953 +1.06(+2.71%)
Aug 11, 2022 39.14 39.49 39.02 39.19 2,416,540 +0.35(+0.90%)
Aug 10, 2022 38.67 39.17 38.63 38.84 2,304,029 +0.81(+2.12%)
Aug 09, 2022 38.13 38.25 37.82 38.03 2,219,238 +0.03(+0.07%)
Aug 08, 2022 37.83 38.28 37.75 38.00 2,533,137 +0.62(+1.65%)
Aug 05, 2022 37.23 37.69 37.06 37.39 2,104,521 -0.07(-0.19%)
Aug 04, 2022 37.98 38.17 37.43 37.46 2,904,574 -0.66(-1.74%)
Aug 03, 2022 38.22 38.36 37.65 38.12 2,947,809 +0.24(+0.64%)
Aug 02, 2022 38.17 38.30 37.58 37.88 2,807,010 -0.43(-1.12%)
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.