International Paper (NY: IP )

49.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.30 34.03 33.30 33.74 5,574,240 +0.33(+0.98%)
Nov 29, 2018 32.84 33.68 32.69 33.41 6,038,044 +0.58(+1.76%)
Nov 28, 2018 33.40 33.52 32.11 32.83 8,036,083 -0.45(-1.34%)
Nov 27, 2018 33.17 33.51 32.88 33.28 4,707,062 -0.11(-0.33%)
Nov 26, 2018 33.16 33.62 33.06 33.38 3,508,377 +0.58(+1.78%)
Nov 23, 2018 33.01 33.05 32.47 32.80 1,842,517 -0.54(-1.62%)
Nov 21, 2018 33.34 33.34 33.34 0 -0.07(-0.20%)
Nov 20, 2018 33.46 34.07 32.55 33.41 4,696,509 -0.36(-1.06%)
Nov 19, 2018 33.77 34.25 33.49 33.76 4,441,828 +0.04(+0.11%)
Nov 16, 2018 33.37 33.92 33.16 33.73 4,199,027 +0.20(+0.61%)
Nov 15, 2018 32.66 33.61 32.40 33.52 5,305,941 +0.23(+0.68%)
Nov 14, 2018 33.52 34.00 33.06 33.30 4,502,776 +0.12(+0.36%)
Nov 13, 2018 33.05 33.71 32.99 33.18 4,499,899 +0.20(+0.61%)
Nov 12, 2018 33.45 33.52 32.88 32.98 3,739,971 -0.43(-1.30%)
Nov 09, 2018 33.76 33.91 33.13 33.41 5,144,118 -0.56(-1.64%)
Nov 08, 2018 34.18 34.28 33.67 33.97 4,164,441 -0.29(-0.84%)
Nov 07, 2018 34.04 34.31 33.50 34.25 5,534,847 +0.55(+1.63%)
Nov 06, 2018 33.37 34.02 33.33 33.71 6,304,824 +0.33(+1.00%)
Nov 05, 2018 33.09 33.59 32.80 33.37 6,512,507 +0.46(+1.38%)
Nov 02, 2018 33.62 33.80 32.69 32.92 4,286,926 -0.39(-1.17%)
Nov 01, 2018 32.92 33.42 32.53 33.31 4,605,836 +0.52(+1.59%)
Oct 31, 2018 33.21 33.50 32.63 32.79 7,149,221 -0.01(-0.04%)
Oct 30, 2018 31.62 32.97 31.54 32.80 7,566,212 +1.26(+3.99%)
Oct 29, 2018 32.74 33.03 31.10 31.54 7,743,575 -0.87(-2.70%)
Oct 26, 2018 31.33 32.90 31.12 32.42 11,859,984 +0.79(+2.49%)
Oct 25, 2018 29.73 32.14 29.64 31.63 9,710,753 +2.94(+10.25%)
Oct 24, 2018 29.98 30.01 28.62 28.69 6,701,647 -1.22(-4.08%)
Oct 23, 2018 29.25 30.09 28.75 29.91 6,367,344 +0.33(+1.10%)
Oct 22, 2018 30.55 30.66 29.50 29.59 5,823,103 -0.95(-3.10%)
Oct 19, 2018 30.52 30.88 30.45 30.53 3,838,962 +0.13(+0.43%)
Oct 18, 2018 30.89 31.09 30.12 30.40 5,164,648 -0.82(-2.64%)
Oct 17, 2018 31.34 31.52 30.94 31.23 5,508,526 -0.14(-0.44%)
Oct 16, 2018 30.86 31.39 30.63 31.36 7,215,455 +0.50(+1.62%)
Oct 15, 2018 30.79 31.15 30.76 30.86 6,568,119 +0.02(+0.07%)
Oct 12, 2018 31.56 31.65 30.26 30.84 6,440,143 -0.11(-0.35%)
Oct 11, 2018 31.57 31.88 30.86 30.95 7,923,199 -0.51(-1.63%)
Oct 10, 2018 32.33 32.56 31.44 31.46 12,745,938 -0.80(-2.49%)
Oct 09, 2018 33.32 33.32 31.93 32.27 11,239,184 -1.94(-5.68%)
Oct 08, 2018 35.09 35.30 33.90 34.21 6,077,535 -1.05(-2.97%)
Oct 05, 2018 35.24 35.95 35.19 35.26 6,177,700 +0.00(+0.00%)
Oct 04, 2018 34.88 35.29 34.75 35.26 6,694,788 +0.39(+1.12%)
Oct 03, 2018 36.43 36.46 34.85 34.87 7,643,398 -1.49(-4.10%)
Oct 02, 2018 36.13 36.64 36.02 36.36 3,624,972 +0.24(+0.66%)
Oct 01, 2018 35.71 36.31 35.69 36.12 4,045,143 +0.59(+1.67%)
Sep 28, 2018 36.29 36.31 35.45 35.53 6,172,166 -0.78(-2.15%)
Sep 27, 2018 36.83 36.86 36.28 36.31 3,386,678 -0.52(-1.41%)
Sep 26, 2018 36.92 37.49 36.44 36.83 7,714,508 -0.09(-0.25%)
Sep 25, 2018 37.99 38.06 36.80 36.92 5,462,853 -0.91(-2.41%)
Sep 24, 2018 38.94 39.00 37.65 37.83 4,262,534 -1.29(-3.29%)
Sep 21, 2018 39.60 39.60 38.79 39.12 6,811,325 -0.33(-0.84%)
Sep 20, 2018 39.50 39.72 39.34 39.45 2,744,781 +0.26(+0.66%)
Sep 19, 2018 38.95 39.33 38.89 39.19 3,099,942 +0.36(+0.93%)
Sep 18, 2018 38.96 39.10 38.77 38.83 2,154,384 +0.07(+0.19%)
Sep 17, 2018 38.48 39.18 38.45 38.76 3,183,539 +0.27(+0.71%)
Sep 14, 2018 38.11 38.51 38.00 38.48 2,038,251 +0.37(+0.97%)
Sep 13, 2018 38.19 38.51 38.04 38.11 2,751,629 +0.26(+0.69%)
Sep 12, 2018 37.31 37.91 37.23 37.85 2,141,588 +0.56(+1.49%)
Sep 11, 2018 37.36 37.52 37.01 37.30 2,907,149 -0.22(-0.58%)
Sep 10, 2018 37.53 37.79 37.44 37.51 3,254,169 +0.14(+0.37%)
Sep 07, 2018 37.44 37.57 37.17 37.38 2,385,914 -0.09(-0.23%)
Sep 06, 2018 37.23 37.63 37.04 37.46 4,273,630 +0.29(+0.78%)
Sep 05, 2018 36.77 37.25 36.52 37.17 5,135,539 +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.