International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.33 41.42 40.36 40.48 4,188,630 -0.99(-2.39%)
Nov 27, 2020 41.45 41.90 41.14 41.47 1,124,456 -0.31(-0.74%)
Nov 25, 2020 41.92 42.18 41.40 41.78 2,823,241 -0.65(-1.54%)
Nov 24, 2020 41.33 42.54 41.32 42.44 3,568,978 +1.52(+3.72%)
Nov 23, 2020 41.02 41.33 40.74 40.92 3,386,739 +0.47(+1.17%)
Nov 20, 2020 40.25 40.70 39.84 40.44 4,118,565 +0.16(+0.41%)
Nov 19, 2020 40.20 40.39 39.69 40.28 4,246,552 -0.27(-0.67%)
Nov 18, 2020 41.09 41.41 40.54 40.55 3,694,724 -0.43(-1.06%)
Nov 17, 2020 40.56 41.33 40.18 40.98 6,876,935 +0.11(+0.26%)
Nov 16, 2020 40.43 41.10 39.89 40.88 4,895,764 +1.69(+4.32%)
Nov 13, 2020 38.54 39.33 38.54 39.18 2,944,486 +1.07(+2.82%)
Nov 12, 2020 38.97 39.12 37.55 38.11 3,427,580 -1.28(-3.25%)
Nov 11, 2020 39.66 39.88 38.92 39.39 4,059,543 -0.12(-0.31%)
Nov 10, 2020 38.50 39.55 38.17 39.51 3,698,360 +1.18(+3.08%)
Nov 09, 2020 39.62 40.73 38.25 38.33 4,650,654 +0.70(+1.87%)
Nov 06, 2020 38.12 38.34 37.23 37.62 2,490,273 -0.32(-0.85%)
Nov 05, 2020 36.82 38.46 36.63 37.95 3,399,022 +1.46(+3.99%)
Nov 04, 2020 37.22 37.52 36.21 36.49 2,696,774 -1.16(-3.07%)
Nov 03, 2020 37.15 37.84 36.86 37.65 3,589,892 +1.19(+3.26%)
Nov 02, 2020 36.04 36.64 35.65 36.46 3,308,492 +1.05(+2.97%)
Oct 30, 2020 35.39 35.72 34.95 35.41 3,154,700 -0.07(-0.21%)
Oct 29, 2020 34.60 35.88 34.38 35.48 3,693,137 +0.68(+1.95%)
Oct 28, 2020 35.20 35.54 34.56 34.80 4,392,127 -1.11(-3.09%)
Oct 27, 2020 36.56 36.65 35.88 35.91 3,342,441 -0.74(-2.03%)
Oct 26, 2020 36.98 37.27 36.35 36.65 3,037,221 -0.90(-2.39%)
Oct 23, 2020 37.88 38.18 37.49 37.55 2,414,525 -0.15(-0.41%)
Oct 22, 2020 37.49 37.79 37.27 37.70 2,168,542 +0.09(+0.24%)
Oct 21, 2020 37.46 38.08 37.29 37.61 2,923,924 +0.06(+0.17%)
Oct 20, 2020 38.21 38.29 37.32 37.55 3,516,335 -0.23(-0.62%)
Oct 19, 2020 37.85 38.06 37.52 37.78 3,984,112 +0.12(+0.32%)
Oct 16, 2020 37.52 37.88 37.08 37.66 6,067,700 +0.80(+2.17%)
Oct 15, 2020 35.68 36.91 35.58 36.86 4,646,721 +0.72(+1.99%)
Oct 14, 2020 35.83 36.40 35.83 36.14 3,607,322 +0.53(+1.48%)
Oct 13, 2020 35.67 36.13 35.18 35.62 3,368,661 -0.37(-1.03%)
Oct 12, 2020 35.56 36.43 35.09 35.99 5,586,982 +1.46(+4.22%)
Oct 09, 2020 35.24 35.77 34.53 34.53 5,752,230 +0.15(+0.42%)
Oct 08, 2020 33.84 34.40 33.82 34.39 2,557,232 +0.55(+1.63%)
Oct 07, 2020 33.25 33.97 33.15 33.84 3,472,665 +0.92(+2.80%)
Oct 06, 2020 33.58 33.78 32.88 32.91 3,304,697 -0.62(-1.83%)
Oct 05, 2020 33.22 33.84 33.07 33.53 2,978,227 +0.77(+2.35%)
Oct 02, 2020 31.81 32.99 31.68 32.76 3,471,406 +0.43(+1.33%)
Oct 01, 2020 33.01 33.31 32.24 32.33 3,362,696 -0.48(-1.46%)
Sep 30, 2020 32.65 33.19 32.53 32.81 3,068,627 +0.21(+0.65%)
Sep 29, 2020 33.39 33.39 32.21 32.60 3,470,392 -0.72(-2.16%)
Sep 28, 2020 33.59 33.80 32.92 33.32 4,169,703 +0.01(+0.02%)
Sep 25, 2020 31.37 33.59 31.06 33.31 7,545,578 +1.58(+4.97%)
Sep 24, 2020 31.84 32.33 31.32 31.73 2,422,556 -0.05(-0.15%)
Sep 23, 2020 32.97 33.03 31.74 31.78 3,763,677 -1.22(-3.70%)
Sep 22, 2020 33.07 33.35 32.63 33.00 2,442,054 -0.21(-0.63%)
Sep 21, 2020 33.27 33.58 32.58 33.21 3,501,113 -0.82(-2.40%)
Sep 18, 2020 34.46 34.86 33.98 34.03 5,760,880 -0.68(-1.96%)
Sep 17, 2020 33.48 34.88 33.11 34.71 5,630,623 +0.78(+2.31%)
Sep 16, 2020 33.92 34.30 33.52 33.92 4,370,899 +0.21(+0.62%)
Sep 15, 2020 33.18 33.80 32.99 33.71 4,880,450 +0.70(+2.13%)
Sep 14, 2020 31.86 33.16 31.78 33.01 6,490,435 +1.51(+4.80%)
Sep 11, 2020 30.89 31.67 30.68 31.50 2,944,757 +0.77(+2.50%)
Sep 10, 2020 31.10 31.34 30.71 30.73 2,939,192 -0.26(-0.84%)
Sep 09, 2020 30.61 31.32 30.40 30.99 3,715,498 +0.79(+2.63%)
Sep 08, 2020 31.46 31.59 30.16 30.19 5,695,593 -1.39(-4.41%)
Sep 04, 2020 31.60 31.84 31.06 31.59 4,791,981 +0.56(+1.80%)
Sep 03, 2020 31.49 32.00 30.61 31.03 5,064,131 -0.40(-1.29%)
Sep 02, 2020 30.44 31.46 30.21 31.43 6,627,276 +1.07(+3.52%)
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.