International Paper (NY: IP )

36.28 +0.50 (+1.41%)
Streaming Delayed Price Updated: 2:55 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 36.35 36.43 35.73 35.78 2,682,046 -0.94(-2.56%)
Nov 25, 2022 36.80 36.91 36.54 36.72 861,797 -0.09(-0.24%)
Nov 23, 2022 36.76 36.91 36.53 36.81 1,555,370 +0.10(+0.27%)
Nov 22, 2022 36.49 36.95 36.28 36.71 2,258,580 +0.52(+1.44%)
Nov 21, 2022 35.55 36.27 35.54 36.19 2,544,276 +0.42(+1.17%)
Nov 18, 2022 36.09 36.20 35.55 35.77 6,472,240 +0.03(+0.08%)
Nov 17, 2022 35.27 35.82 35.04 35.74 3,289,903 -0.04(-0.11%)
Nov 16, 2022 36.38 36.50 35.68 35.78 2,572,287 -0.73(-2.00%)
Nov 15, 2022 36.78 37.09 36.06 36.51 3,640,794 +0.30(+0.83%)
Nov 14, 2022 36.19 37.14 36.02 36.21 4,123,765 +0.04(+0.12%)
Nov 11, 2022 35.06 36.40 34.75 36.17 5,251,889 +1.47(+4.24%)
Nov 10, 2022 33.66 34.72 33.33 34.70 4,103,077 +1.90(+5.78%)
Nov 09, 2022 32.83 33.16 32.64 32.80 3,211,790 -0.30(-0.89%)
Nov 08, 2022 33.32 33.43 32.82 33.10 3,179,678 -0.07(-0.21%)
Nov 07, 2022 33.34 33.46 32.80 33.17 2,557,857 -0.08(-0.24%)
Nov 04, 2022 32.87 33.34 32.53 33.24 3,108,436 +0.97(+3.00%)
Nov 03, 2022 32.11 32.65 31.98 32.28 2,963,302 -0.03(-0.09%)
Nov 02, 2022 32.93 33.56 32.29 32.31 3,396,065 -0.80(-2.42%)
Nov 01, 2022 33.54 33.62 32.45 33.11 3,412,237 -0.08(-0.24%)
Oct 31, 2022 33.11 33.50 32.91 33.19 3,644,582 -0.21(-0.62%)
Oct 28, 2022 32.58 33.45 32.46 33.39 3,682,288 +0.82(+2.52%)
Oct 27, 2022 32.01 33.72 31.80 32.57 6,416,704 -0.23(-0.69%)
Oct 26, 2022 33.19 33.45 32.66 32.80 4,484,276 -0.22(-0.66%)
Oct 25, 2022 32.21 33.15 31.99 33.02 3,593,661 +0.46(+1.43%)
Oct 24, 2022 32.97 32.98 32.44 32.55 3,229,768 -0.11(-0.33%)
Oct 21, 2022 31.54 32.66 31.50 32.66 3,515,965 +1.16(+3.67%)
Oct 20, 2022 32.18 32.55 31.43 31.51 2,763,518 -0.64(-2.00%)
Oct 19, 2022 32.75 32.86 31.83 32.15 3,176,815 -0.97(-2.92%)
Oct 18, 2022 33.28 33.65 32.90 33.12 4,051,941 +0.31(+0.93%)
Oct 17, 2022 32.90 33.16 32.59 32.81 3,606,929 +0.60(+1.87%)
Oct 14, 2022 32.65 32.96 32.10 32.21 3,232,591 -0.16(-0.49%)
Oct 13, 2022 30.62 32.47 30.49 32.37 3,551,285 +1.26(+4.06%)
Oct 12, 2022 31.48 31.51 31.08 31.10 2,576,825 -0.08(-0.25%)
Oct 11, 2022 30.76 31.59 30.30 31.18 4,390,104 +0.01(+0.03%)
Oct 10, 2022 31.47 31.54 30.96 31.17 3,306,817 +0.01(+0.03%)
Oct 07, 2022 31.36 31.41 30.90 31.16 3,731,053 -0.63(-1.99%)
Oct 06, 2022 32.03 32.38 31.57 31.79 3,887,328 -0.66(-2.04%)
Oct 05, 2022 32.27 32.69 31.98 32.45 4,734,231 -0.38(-1.14%)
Oct 04, 2022 32.58 32.97 32.39 32.83 4,843,885 +0.70(+2.18%)
Oct 03, 2022 31.82 32.54 31.40 32.13 6,217,662 +0.83(+2.65%)
Sep 30, 2022 31.63 32.31 31.24 31.30 4,395,883 -0.39(-1.22%)
Sep 29, 2022 31.66 31.85 30.94 31.68 4,642,232 -0.61(-1.90%)
Sep 28, 2022 31.79 32.39 31.71 32.30 5,867,556 +0.80(+2.54%)
Sep 27, 2022 31.84 32.16 31.18 31.50 5,570,436 +0.13(+0.41%)
Sep 26, 2022 32.34 32.44 30.74 31.37 8,570,995 -1.31(-4.02%)
Sep 23, 2022 32.78 32.98 32.08 32.68 3,555,127 -0.70(-2.10%)
Sep 22, 2022 33.87 33.97 33.13 33.38 3,465,121 -0.44(-1.31%)
Sep 21, 2022 34.51 35.05 33.81 33.83 3,001,903 -0.56(-1.64%)
Sep 20, 2022 35.34 35.51 34.00 34.39 4,267,375 -1.67(-4.63%)
Sep 19, 2022 34.89 36.09 34.85 36.06 5,387,281 +1.27(+3.66%)
Sep 16, 2022 36.65 36.65 34.31 34.79 12,607,094 -4.39(-11.21%)
Sep 15, 2022 39.25 39.66 39.02 39.18 2,332,688 +0.00(+0.00%)
Sep 14, 2022 39.85 40.05 38.87 39.18 2,768,259 -0.80(-2.00%)
Sep 13, 2022 40.89 40.98 39.88 39.98 2,169,958 -1.66(-3.98%)
Sep 12, 2022 41.47 42.15 41.32 41.64 1,680,321 +0.44(+1.08%)
Sep 09, 2022 41.38 41.46 40.97 41.19 1,659,595 +0.15(+0.36%)
Sep 08, 2022 40.20 41.10 39.77 41.05 2,394,272 +0.50(+1.24%)
Sep 07, 2022 39.87 40.59 39.66 40.54 2,326,921 +0.72(+1.81%)
Sep 06, 2022 40.50 40.54 39.62 39.82 2,574,123 -0.59(-1.47%)
Sep 02, 2022 41.29 41.45 40.31 40.41 2,114,281 -0.38(-0.92%)
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.