International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.04 41.12 39.70 39.91 7,037,622 -1.49(-3.60%)
Nov 29, 2021 42.23 42.23 41.38 41.40 3,103,767 -0.27(-0.65%)
Nov 26, 2021 40.72 41.91 40.49 41.67 2,658,189 -0.02(-0.04%)
Nov 24, 2021 42.41 42.41 41.61 41.69 2,158,800 -0.67(-1.57%)
Nov 23, 2021 42.59 42.61 42.10 42.36 2,194,689 -0.11(-0.27%)
Nov 22, 2021 41.75 42.75 41.13 42.47 3,784,341 +0.75(+1.81%)
Nov 19, 2021 42.16 42.32 41.44 41.72 3,329,738 -0.87(-2.04%)
Nov 18, 2021 42.88 42.59 42.46 42.59 2,494,042 -0.32(-0.74%)
Nov 17, 2021 43.10 43.27 42.76 42.90 2,681,867 -0.30(-0.69%)
Nov 16, 2021 43.32 43.70 43.18 43.20 2,194,649 -0.16(-0.36%)
Nov 15, 2021 43.31 43.38 43.00 43.36 2,872,619 +0.15(+0.34%)
Nov 12, 2021 43.63 43.98 43.11 43.21 2,796,972 -0.36(-0.82%)
Nov 11, 2021 43.31 43.68 42.96 43.57 2,425,622 +0.39(+0.91%)
Nov 10, 2021 42.97 43.18 3,867,550 +0.36(+0.85%)
Nov 09, 2021 42.72 43.05 42.48 42.81 2,966,583 -0.05(-0.12%)
Nov 08, 2021 42.69 43.08 42.43 42.86 3,771,126 +0.41(+0.96%)
Nov 05, 2021 42.55 43.20 42.41 42.45 2,600,937 +0.10(+0.25%)
Nov 04, 2021 43.24 43.61 42.15 42.35 3,338,344 -1.01(-2.32%)
Nov 03, 2021 42.33 43.46 42.33 43.36 3,724,231 +0.83(+1.96%)
Nov 02, 2021 42.77 43.31 42.43 42.52 4,538,149 -0.13(-0.31%)
Nov 01, 2021 42.45 43.18 42.37 42.65 4,931,177 -0.50(-1.15%)
Oct 29, 2021 43.19 44.00 43.01 43.15 3,669,901 -0.02(-0.04%)
Oct 28, 2021 43.51 43.89 43.04 43.17 4,363,817 -0.43(-0.98%)
Oct 27, 2021 45.10 45.46 43.24 43.59 6,039,549 -2.48(-5.39%)
Oct 26, 2021 46.15 46.08 3,346,380 +0.05(+0.11%)
Oct 25, 2021 46.15 46.48 45.82 46.02 2,057,412 -0.04(-0.09%)
Oct 22, 2021 46.43 46.88 46.00 46.07 2,624,222 -0.11(-0.24%)
Oct 21, 2021 46.46 46.73 45.82 46.18 1,933,489 -0.32(-0.69%)
Oct 20, 2021 45.18 46.76 45.18 46.50 3,212,087 +1.28(+2.82%)
Oct 19, 2021 45.36 45.61 44.94 45.23 4,402,658 -0.70(-1.53%)
Oct 18, 2021 46.02 46.35 45.78 45.93 4,257,001 -0.36(-0.77%)
Oct 15, 2021 47.99 48.08 45.68 46.29 8,294,869 -2.20(-4.53%)
Oct 14, 2021 48.38 48.64 47.71 48.48 2,615,048 +0.46(+0.96%)
Oct 13, 2021 48.15 49.14 46.96 48.02 3,500,782 -0.40(-0.83%)
Oct 12, 2021 48.21 49.02 47.92 48.42 2,231,522 -0.01(-0.02%)
Oct 11, 2021 47.56 48.78 47.52 48.43 2,656,140 +1.18(+2.50%)
Oct 08, 2021 46.95 47.51 46.95 47.25 2,805,887 +0.11(+0.24%)
Oct 07, 2021 47.32 47.62 47.08 47.14 1,732,742 +0.20(+0.43%)
Oct 06, 2021 46.92 47.28 46.13 46.94 2,175,477 -0.27(-0.57%)
Oct 05, 2021 46.82 47.50 46.41 47.21 2,389,441 +0.44(+0.95%)
Oct 04, 2021 46.05 47.01 46.05 46.76 3,657,438 +0.50(+1.07%)
Oct 01, 2021 46.30 46.63 45.56 46.27 3,146,063 +0.27(+0.58%)
Sep 30, 2021 47.27 47.29 45.95 46.00 3,507,149 -1.02(-2.17%)
Sep 29, 2021 46.91 47.33 46.65 47.02 2,272,414 +0.12(+0.25%)
Sep 28, 2021 47.42 47.60 46.85 46.91 2,017,907 -0.25(-0.54%)
Sep 27, 2021 46.73 47.50 46.73 47.16 2,161,779 +0.30(+0.63%)
Sep 24, 2021 46.97 47.47 46.73 46.87 2,110,451 -0.11(-0.23%)
Sep 23, 2021 46.55 47.43 46.51 46.97 2,107,166 +0.80(+1.73%)
Sep 22, 2021 45.85 46.57 45.79 46.18 2,636,632 +0.75(+1.65%)
Sep 21, 2021 46.18 46.23 45.29 45.43 2,171,791 -0.54(-1.18%)
Sep 20, 2021 45.67 46.03 45.08 45.97 3,241,068 -0.59(-1.27%)
Sep 17, 2021 47.45 47.61 46.33 46.56 5,557,966 -1.04(-2.18%)
Sep 16, 2021 47.85 47.99 47.58 47.60 2,503,279 -0.07(-0.14%)
Sep 15, 2021 47.43 47.83 47.31 47.66 2,784,692 +0.16(+0.33%)
Sep 14, 2021 48.26 48.26 47.43 47.51 2,459,294 -0.70(-1.45%)
Sep 13, 2021 48.35 48.64 47.99 48.21 2,490,905 +0.21(+0.43%)
Sep 10, 2021 48.45 48.85 47.99 48.00 1,998,977 -0.19(-0.39%)
Sep 09, 2021 48.00 48.61 47.93 48.19 1,832,141 +0.09(+0.19%)
Sep 08, 2021 48.03 48.40 47.89 48.10 2,525,523 -0.19(-0.39%)
Sep 07, 2021 48.92 49.05 48.12 48.29 3,821,565 -1.00(-2.04%)
Sep 03, 2021 49.60 49.68 49.10 49.29 2,014,457 -0.31(-0.63%)
Sep 02, 2021 49.42 49.63 49.26 49.61 1,652,448 +0.38(+0.77%)
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.