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 (%)
Jun 30, 2020 27.76 28.34 27.48 28.10 3,168,353 +0.16(+0.57%)
Jun 29, 2020 27.38 28.26 27.31 27.94 3,200,896 +0.97(+3.58%)
Jun 26, 2020 26.79 27.07 26.46 26.97 4,629,601 +0.02(+0.06%)
Jun 25, 2020 26.60 27.00 26.01 26.96 2,458,676 +0.16(+0.60%)
Jun 24, 2020 27.51 27.51 26.75 26.80 3,947,745 -1.01(-3.64%)
Jun 23, 2020 27.68 28.06 27.53 27.81 3,217,401 +0.34(+1.25%)
Jun 22, 2020 27.61 27.63 26.95 27.47 3,348,436 -0.35(-1.26%)
Jun 19, 2020 28.55 28.63 27.67 27.82 11,182,573 -0.18(-0.63%)
Jun 18, 2020 27.80 28.33 27.67 27.99 2,806,764 -0.08(-0.28%)
Jun 17, 2020 28.54 28.72 27.99 28.07 3,117,072 -0.42(-1.48%)
Jun 16, 2020 29.01 29.37 28.16 28.50 3,571,267 +0.52(+1.85%)
Jun 15, 2020 26.91 28.27 26.64 27.98 4,123,788 +0.11(+0.40%)
Jun 12, 2020 28.41 28.42 27.23 27.87 3,031,302 +0.80(+2.95%)
Jun 11, 2020 28.01 28.62 26.82 27.07 4,092,377 -2.27(-7.75%)
Jun 10, 2020 30.35 30.40 29.29 29.34 2,779,883 -1.23(-4.02%)
Jun 09, 2020 31.04 31.08 30.37 30.57 2,598,792 -1.10(-3.48%)
Jun 08, 2020 31.28 31.76 30.98 31.67 3,308,204 +0.53(+1.69%)
Jun 05, 2020 31.23 32.11 30.75 31.14 4,054,644 +0.96(+3.17%)
Jun 04, 2020 29.21 30.20 28.85 30.19 3,673,553 +0.73(+2.46%)
Jun 03, 2020 28.73 29.72 28.53 29.46 3,419,809 +1.35(+4.80%)
Jun 02, 2020 27.87 28.59 27.81 28.11 2,914,478 +0.40(+1.44%)
Jun 01, 2020 27.19 27.91 27.16 27.71 3,370,350 +0.54(+2.00%)
May 29, 2020 27.77 27.88 26.90 27.17 7,720,304 -0.83(-2.96%)
May 28, 2020 28.73 28.84 27.57 28.00 3,363,664 -0.60(-2.09%)
May 27, 2020 28.13 28.78 27.93 28.60 3,311,542 +1.20(+4.40%)
May 26, 2020 26.32 27.51 26.10 27.39 3,757,571 +1.76(+6.86%)
May 22, 2020 25.85 25.92 25.27 25.64 3,797,468 -0.23(-0.88%)
May 21, 2020 25.81 26.43 25.76 25.86 2,302,359 -0.05(-0.21%)
May 20, 2020 25.45 26.23 25.42 25.92 2,940,086 +0.78(+3.09%)
May 19, 2020 25.51 25.75 24.90 25.14 2,248,171 -0.62(-2.41%)
May 18, 2020 25.35 26.08 25.31 25.76 5,100,732 +1.37(+5.64%)
May 15, 2020 24.36 24.51 23.90 24.39 3,472,811 -0.41(-1.65%)
May 14, 2020 23.94 24.82 23.37 24.80 4,006,101 +0.57(+2.33%)
May 13, 2020 25.11 25.13 23.85 24.23 3,293,528 -1.00(-3.95%)
May 12, 2020 26.07 26.34 25.19 25.23 2,652,642 -0.75(-2.87%)
May 11, 2020 26.48 26.56 25.86 25.97 2,689,672 -1.01(-3.73%)
May 08, 2020 26.06 27.01 25.99 26.98 2,458,863 +1.37(+5.37%)
May 07, 2020 25.61 26.26 25.44 25.61 3,998,002 +0.34(+1.34%)
May 06, 2020 26.14 26.42 25.24 25.27 3,880,341 -0.73(-2.81%)
May 05, 2020 26.64 26.71 25.90 26.00 4,727,081 -0.21(-0.81%)
May 04, 2020 26.31 26.49 25.79 26.21 3,172,567 -0.42(-1.59%)
May 01, 2020 26.47 26.71 25.97 26.63 3,485,670 -0.27(-0.99%)
Apr 30, 2020 26.31 27.55 25.94 26.90 4,943,051 -1.78(-6.22%)
Apr 29, 2020 28.85 29.34 28.54 28.68 5,705,682 +0.60(+2.15%)
Apr 28, 2020 26.54 28.39 26.38 28.08 11,377,729 +2.31(+8.96%)
Apr 27, 2020 24.60 25.90 24.58 25.77 5,377,719 +1.32(+5.40%)
Apr 24, 2020 24.41 24.63 23.99 24.45 5,316,354 +0.46(+1.93%)
Apr 23, 2020 23.84 24.34 23.74 23.99 4,294,483 +0.45(+1.90%)
Apr 22, 2020 24.09 24.21 23.43 23.54 3,960,687 -0.12(-0.50%)
Apr 21, 2020 23.56 24.07 23.43 23.66 3,925,304 -0.52(-2.14%)
Apr 20, 2020 24.76 24.79 24.08 24.18 3,997,307 -0.84(-3.36%)
Apr 17, 2020 24.53 25.39 24.40 25.02 8,327,389 +1.08(+4.53%)
Apr 16, 2020 24.98 25.24 23.52 23.93 5,317,737 -1.04(-4.18%)
Apr 15, 2020 25.57 25.75 24.47 24.98 5,236,165 -1.40(-5.30%)
Apr 14, 2020 27.40 27.40 25.75 26.38 5,347,086 -0.65(-2.41%)
Apr 13, 2020 26.81 27.24 26.10 27.03 4,883,796 +0.19(+0.70%)
Apr 09, 2020 26.30 27.41 26.20 26.84 5,291,145 +0.82(+3.17%)
Apr 08, 2020 24.53 26.22 24.47 26.01 5,240,748 +1.75(+7.22%)
Apr 07, 2020 25.53 25.88 24.24 24.26 5,400,773 -0.50(-2.03%)
Apr 06, 2020 24.25 24.98 24.03 24.77 7,724,604 +1.70(+7.35%)
Apr 03, 2020 23.69 24.34 22.90 23.07 4,754,888 -0.87(-3.64%)
Apr 02, 2020 23.46 24.66 23.44 23.94 4,313,048 +0.26(+1.09%)
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.