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 (%)
Nov 30, 2018 33.29 34.01 33.29 33.72 5,576,605 +0.33(+0.98%)
Nov 29, 2018 32.82 33.67 32.68 33.39 6,040,606 +0.58(+1.76%)
Nov 28, 2018 33.39 33.51 32.10 32.82 8,039,493 -0.45(-1.34%)
Nov 27, 2018 33.15 33.49 32.87 33.26 4,709,059 -0.11(-0.33%)
Nov 26, 2018 33.14 33.60 33.05 33.37 3,509,865 +0.58(+1.78%)
Nov 23, 2018 33.00 33.03 32.46 32.79 1,843,298 -0.54(-1.62%)
Nov 21, 2018 33.33 33.33 33.33 0 -0.07(-0.20%)
Nov 20, 2018 33.44 34.06 32.54 33.39 4,698,502 -0.36(-1.06%)
Nov 19, 2018 33.76 34.24 33.48 33.75 4,443,713 +0.04(+0.11%)
Nov 16, 2018 33.36 33.90 33.14 33.71 4,200,809 +0.20(+0.61%)
Nov 15, 2018 32.65 33.60 32.38 33.51 5,308,192 +0.23(+0.68%)
Nov 14, 2018 33.50 33.98 33.04 33.28 4,504,687 +0.12(+0.36%)
Nov 13, 2018 33.03 33.70 32.98 33.16 4,501,808 +0.20(+0.61%)
Nov 12, 2018 33.44 33.51 32.87 32.96 3,741,558 -0.43(-1.30%)
Nov 09, 2018 33.75 33.90 33.11 33.39 5,146,301 -0.56(-1.64%)
Nov 08, 2018 34.17 34.27 33.65 33.95 4,166,209 -0.29(-0.84%)
Nov 07, 2018 34.02 34.30 33.49 34.24 5,537,195 +0.55(+1.63%)
Nov 06, 2018 33.36 34.01 33.32 33.69 6,307,499 +0.33(+1.00%)
Nov 05, 2018 33.08 33.58 32.79 33.36 6,515,271 +0.46(+1.38%)
Nov 02, 2018 33.60 33.78 32.68 32.90 4,288,745 -0.39(-1.17%)
Nov 01, 2018 32.91 33.41 32.52 33.29 4,607,790 +0.52(+1.59%)
Oct 31, 2018 33.19 33.48 32.62 32.77 7,152,255 -0.01(-0.04%)
Oct 30, 2018 31.60 32.96 31.52 32.79 7,569,423 +1.26(+3.99%)
Oct 29, 2018 32.73 33.01 31.09 31.53 7,746,861 -0.87(-2.70%)
Oct 26, 2018 31.32 32.88 31.11 32.41 11,865,017 +0.79(+2.49%)
Oct 25, 2018 29.72 32.13 29.62 31.62 9,714,874 +2.94(+10.25%)
Oct 24, 2018 29.96 30.00 28.61 28.68 6,704,491 -1.22(-4.08%)
Oct 23, 2018 29.23 30.08 28.73 29.90 6,370,046 +0.33(+1.10%)
Oct 22, 2018 30.54 30.64 29.49 29.57 5,825,574 -0.95(-3.10%)
Oct 19, 2018 30.50 30.87 30.44 30.52 3,840,591 +0.13(+0.43%)
Oct 18, 2018 30.88 31.08 30.11 30.39 5,166,840 -0.82(-2.64%)
Oct 17, 2018 31.33 31.51 30.93 31.21 5,510,864 -0.14(-0.44%)
Oct 16, 2018 30.85 31.38 30.61 31.35 7,218,517 +0.50(+1.62%)
Oct 15, 2018 30.77 31.14 30.74 30.85 6,570,907 +0.02(+0.07%)
Oct 12, 2018 31.55 31.64 30.25 30.83 6,442,875 -0.11(-0.35%)
Oct 11, 2018 31.55 31.87 30.84 30.94 7,926,561 -0.51(-1.63%)
Oct 10, 2018 32.32 32.54 31.43 31.45 12,751,347 -0.80(-2.49%)
Oct 09, 2018 33.31 33.31 31.92 32.25 11,243,954 -1.94(-5.68%)
Oct 08, 2018 35.08 35.28 33.89 34.20 6,080,114 -1.05(-2.97%)
Oct 05, 2018 35.22 35.93 35.18 35.24 6,180,322 +0.00(+0.00%)
Oct 04, 2018 34.87 35.27 34.73 35.24 6,697,629 +0.39(+1.12%)
Oct 03, 2018 36.41 36.44 34.83 34.85 7,646,642 -1.49(-4.10%)
Oct 02, 2018 36.12 36.62 36.00 36.34 3,626,511 +0.24(+0.66%)
Oct 01, 2018 35.69 36.29 35.67 36.10 4,046,859 +0.59(+1.67%)
Sep 28, 2018 36.27 36.29 35.44 35.51 6,174,786 -0.78(-2.15%)
Sep 27, 2018 36.81 36.85 36.26 36.29 3,388,115 -0.52(-1.41%)
Sep 26, 2018 36.91 37.48 36.42 36.81 7,717,782 -0.09(-0.25%)
Sep 25, 2018 37.98 38.05 36.78 36.91 5,465,171 -0.91(-2.41%)
Sep 24, 2018 38.92 38.98 37.64 37.82 4,264,343 -1.29(-3.29%)
Sep 21, 2018 39.59 39.59 38.77 39.10 6,814,215 -0.33(-0.84%)
Sep 20, 2018 39.49 39.70 39.32 39.44 2,745,945 +0.26(+0.66%)
Sep 19, 2018 38.93 39.32 38.87 39.17 3,101,258 +0.36(+0.93%)
Sep 18, 2018 38.94 39.09 38.75 38.81 2,155,298 +0.07(+0.19%)
Sep 17, 2018 38.47 39.16 38.44 38.74 3,184,890 +0.27(+0.71%)
Sep 14, 2018 38.10 38.50 37.98 38.47 2,039,116 +0.37(+0.97%)
Sep 13, 2018 38.18 38.49 38.02 38.10 2,752,797 +0.26(+0.69%)
Sep 12, 2018 37.30 37.89 37.22 37.84 2,142,497 +0.56(+1.49%)
Sep 11, 2018 37.35 37.51 36.99 37.28 2,908,383 -0.22(-0.58%)
Sep 10, 2018 37.51 37.77 37.42 37.50 3,255,550 +0.14(+0.37%)
Sep 07, 2018 37.42 37.55 37.15 37.36 2,386,927 -0.09(-0.23%)
Sep 06, 2018 37.21 37.61 37.02 37.45 4,275,443 +0.29(+0.78%)
Sep 05, 2018 36.75 37.24 36.51 37.16 5,137,718 +0.35(+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.