Skip to main content

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, 2023 35.89 36.55 35.80 36.46 6,210,377 +1.14(+3.21%)
Nov 29, 2023 33.94 35.53 33.94 35.33 4,739,724 +1.51(+4.47%)
Nov 28, 2023 33.83 34.13 33.51 33.82 3,477,250 +0.14(+0.41%)
Nov 27, 2023 32.33 34.20 32.08 33.68 8,325,420 +1.17(+3.61%)
Nov 24, 2023 32.57 32.77 32.41 32.50 1,060,561 +0.01(+0.03%)
Nov 22, 2023 32.09 32.54 31.91 32.49 2,018,033 +0.42(+1.32%)
Nov 21, 2023 32.27 32.37 31.79 32.07 2,703,553 -0.09(-0.28%)
Nov 20, 2023 32.74 32.79 31.35 32.16 5,322,169 -0.79(-2.40%)
Nov 17, 2023 33.42 33.46 32.80 32.95 2,323,351 -0.24(-0.71%)
Nov 16, 2023 33.58 33.63 32.68 33.18 2,615,715 -0.44(-1.32%)
Nov 15, 2023 33.16 33.78 33.16 33.63 2,584,442 +0.54(+1.64%)
Nov 14, 2023 31.86 33.14 31.86 33.09 3,540,388 +1.53(+4.86%)
Nov 13, 2023 32.20 32.23 31.34 31.55 3,590,007 -0.64(-1.99%)
Nov 10, 2023 32.31 32.47 31.87 32.20 3,323,640 -0.17(-0.51%)
Nov 09, 2023 32.85 32.92 32.32 32.36 3,588,242 -0.29(-0.89%)
Nov 08, 2023 33.01 33.01 32.41 32.65 2,569,368 -0.28(-0.86%)
Nov 07, 2023 33.16 33.22 32.84 32.94 2,707,769 -0.49(-1.46%)
Nov 06, 2023 33.68 33.69 33.31 33.42 2,420,391 -0.24(-0.72%)
Nov 03, 2023 33.38 34.02 33.29 33.67 2,207,082 +0.54(+1.62%)
Nov 02, 2023 33.08 33.35 32.98 33.13 2,664,858 +0.43(+1.31%)
Nov 01, 2023 32.89 33.02 32.59 32.70 3,494,867 -0.12(-0.36%)
Oct 31, 2023 32.53 33.19 32.42 32.82 3,273,871 +0.33(+1.02%)
Oct 30, 2023 32.45 32.64 32.27 32.49 2,539,660 +0.24(+0.75%)
Oct 27, 2023 31.88 32.44 31.68 32.24 3,962,215 +0.25(+0.79%)
Oct 26, 2023 31.99 32.79 31.45 31.99 5,546,299 -0.23(-0.72%)
Oct 25, 2023 32.15 32.49 31.91 32.23 2,827,145 -0.14(-0.42%)
Oct 24, 2023 31.85 32.45 31.66 32.36 3,465,656 +0.83(+2.62%)
Oct 23, 2023 32.18 32.40 31.51 31.53 4,462,810 -0.90(-2.76%)
Oct 20, 2023 33.37 33.45 32.34 32.43 3,244,806 -0.90(-2.71%)
Oct 19, 2023 34.06 34.26 33.33 33.33 2,874,106 -0.97(-2.84%)
Oct 18, 2023 34.34 34.89 34.01 34.31 4,502,536 -0.24(-0.70%)
Oct 17, 2023 33.95 34.66 33.93 34.55 2,712,756 +0.49(+1.43%)
Oct 16, 2023 34.25 34.42 33.95 34.06 2,789,728 -0.14(-0.40%)
Oct 13, 2023 34.26 34.46 34.02 34.20 1,790,958 +0.03(+0.09%)
Oct 12, 2023 34.57 34.57 33.93 34.17 2,270,762 -0.30(-0.88%)
Oct 11, 2023 34.53 34.76 34.09 34.47 1,518,408 +0.06(+0.17%)
Oct 10, 2023 34.45 34.78 34.38 34.41 2,117,295 +0.20(+0.60%)
Oct 09, 2023 33.62 34.39 33.59 34.21 1,956,919 +0.59(+1.77%)
Oct 06, 2023 34.01 34.07 33.55 33.62 3,335,596 -0.39(-1.14%)
Oct 05, 2023 34.35 34.62 33.95 34.01 2,261,985 -0.48(-1.38%)
Oct 04, 2023 34.40 34.71 34.15 34.48 2,533,659 +0.28(+0.83%)
Oct 03, 2023 34.09 34.62 33.90 34.20 3,868,263 -0.31(-0.90%)
Oct 02, 2023 34.39 34.57 34.02 34.51 3,121,054 +0.00(+0.00%)
Sep 29, 2023 34.61 34.89 34.37 34.51 2,636,156 +0.12(+0.34%)
Sep 28, 2023 34.15 34.43 33.91 34.39 2,190,962 +0.39(+1.14%)
Sep 27, 2023 34.44 34.61 33.82 34.01 3,264,672 +0.41(+1.22%)
Sep 26, 2023 33.70 33.90 33.50 33.60 2,512,690 -0.27(-0.80%)
Sep 25, 2023 32.97 34.12 33.84 33.87 3,127,857 +0.72(+2.17%)
Sep 22, 2023 33.37 34.02 33.10 33.15 3,412,750 -0.06(-0.18%)
Sep 21, 2023 33.43 34.01 33.12 33.21 4,378,873 +0.40(+1.22%)
Sep 20, 2023 33.34 33.45 32.78 32.81 2,314,426 -0.37(-1.11%)
Sep 19, 2023 33.21 33.53 32.87 33.18 3,132,060 -0.06(-0.18%)
Sep 18, 2023 33.39 33.64 33.03 33.24 3,084,381 -0.08(-0.23%)
Sep 15, 2023 33.70 33.91 33.30 33.31 6,083,365 -0.36(-1.07%)
Sep 14, 2023 33.44 33.81 33.27 33.67 2,586,555 +0.78(+2.37%)
Sep 13, 2023 33.71 33.78 32.69 32.90 3,462,395 -0.67(-2.00%)
Sep 12, 2023 33.75 34.11 33.49 33.57 2,223,409 -0.10(-0.29%)
Sep 11, 2023 33.93 34.12 33.57 33.67 2,451,123 -0.03(-0.09%)
Sep 08, 2023 32.68 33.74 32.57 33.69 3,285,954 +1.02(+3.13%)
Sep 07, 2023 32.89 33.29 32.40 32.67 4,215,756 -0.29(-0.89%)
Sep 06, 2023 33.33 33.48 32.84 32.96 2,358,118 -0.43(-1.28%)
Sep 05, 2023 34.05 34.14 33.38 33.39 2,563,492 -0.85(-2.47%)
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.