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 (%)
Mar 31, 2021 45.32 45.70 44.68 44.70 3,989,260 -0.77(-1.69%)
Mar 30, 2021 45.02 45.51 44.73 45.47 3,068,709 +0.39(+0.86%)
Mar 29, 2021 45.47 45.89 44.83 45.08 2,589,574 -0.48(-1.05%)
Mar 26, 2021 45.39 45.61 44.75 45.56 2,705,895 +0.64(+1.42%)
Mar 25, 2021 43.39 45.07 43.28 44.93 3,427,522 +1.77(+4.10%)
Mar 24, 2021 42.93 44.13 42.93 43.16 3,692,082 +0.55(+1.28%)
Mar 23, 2021 43.25 43.63 42.36 42.61 3,215,139 -0.90(-2.07%)
Mar 22, 2021 43.79 43.79 42.77 43.51 5,110,311 -0.79(-1.77%)
Mar 19, 2021 44.46 45.03 44.01 44.30 12,340,417 -0.28(-0.63%)
Mar 18, 2021 45.17 45.53 44.41 44.58 2,630,506 -0.20(-0.44%)
Mar 17, 2021 43.77 44.92 43.73 44.78 3,087,962 +0.92(+2.09%)
Mar 16, 2021 44.03 44.11 43.17 43.86 3,138,253 -0.33(-0.75%)
Mar 15, 2021 44.65 44.75 43.58 44.19 4,388,182 -0.47(-1.06%)
Mar 12, 2021 44.65 44.95 44.47 44.66 4,266,514 +0.09(+0.20%)
Mar 11, 2021 45.18 45.36 44.35 44.57 5,161,839 -0.59(-1.30%)
Mar 10, 2021 44.94 45.73 44.48 45.16 5,028,275 -0.14(-0.31%)
Mar 09, 2021 45.42 46.22 45.13 45.30 4,075,204 -0.75(-1.63%)
Mar 08, 2021 44.61 47.11 44.61 46.05 6,558,381 +1.28(+2.86%)
Mar 05, 2021 43.54 44.92 43.22 44.77 3,813,435 +1.74(+4.03%)
Mar 04, 2021 43.89 44.51 42.38 43.03 3,819,223 -0.97(-2.20%)
Mar 03, 2021 43.41 44.43 43.17 44.00 4,758,345 +0.79(+1.82%)
Mar 02, 2021 42.94 43.53 42.66 43.22 5,153,459 +0.42(+0.99%)
Mar 01, 2021 41.59 42.93 41.47 42.79 5,236,130 +1.74(+4.25%)
Feb 26, 2021 41.41 41.73 40.73 41.05 3,941,763 -0.63(-1.51%)
Feb 25, 2021 42.03 42.56 41.36 41.68 2,541,982 -0.32(-0.77%)
Feb 24, 2021 41.53 42.22 41.34 42.00 2,965,600 +0.52(+1.26%)
Feb 23, 2021 40.92 41.70 40.54 41.48 4,128,379 +0.64(+1.56%)
Feb 22, 2021 40.45 41.09 40.10 40.84 3,902,082 +0.37(+0.92%)
Feb 19, 2021 39.66 40.62 39.55 40.47 3,453,367 +0.92(+2.32%)
Feb 18, 2021 39.83 40.25 39.50 39.55 2,717,348 -0.55(-1.36%)
Feb 17, 2021 39.95 40.46 39.78 40.10 2,799,884 -0.15(-0.36%)
Feb 16, 2021 40.40 40.55 39.82 40.25 4,284,727 +0.01(+0.02%)
Feb 12, 2021 39.32 40.60 39.27 40.24 4,345,901 +0.83(+2.10%)
Feb 11, 2021 39.72 39.72 38.90 39.41 3,468,478 -0.19(-0.48%)
Feb 10, 2021 39.47 39.73 39.01 39.60 2,970,561 +0.25(+0.62%)
Feb 09, 2021 39.12 39.43 39.01 39.35 3,089,789 +0.21(+0.54%)
Feb 08, 2021 38.78 39.15 38.45 39.14 3,663,552 +0.66(+1.72%)
Feb 05, 2021 38.45 38.86 38.09 38.48 5,988,096 +0.23(+0.60%)
Feb 04, 2021 39.48 40.10 38.03 38.25 7,782,757 -3.17(-7.65%)
Feb 03, 2021 40.99 41.71 40.70 41.42 4,081,854 +0.24(+0.58%)
Feb 02, 2021 41.12 41.66 40.74 41.18 3,923,813 +0.44(+1.08%)
Feb 01, 2021 41.68 41.87 39.96 40.74 5,712,140 -0.43(-1.03%)
Jan 29, 2021 40.87 41.70 40.02 41.16 7,165,598 +0.13(+0.32%)
Jan 28, 2021 41.54 41.91 40.94 41.03 4,165,602 -0.22(-0.54%)
Jan 27, 2021 41.59 42.14 40.93 41.25 3,891,638 -1.01(-2.38%)
Jan 26, 2021 42.68 43.13 42.23 42.26 2,450,608 -0.15(-0.35%)
Jan 25, 2021 42.55 43.34 41.45 42.41 4,233,204 +0.16(+0.39%)
Jan 22, 2021 41.96 42.50 41.43 42.24 1,924,164 -0.02(-0.06%)
Jan 21, 2021 41.33 42.69 41.26 42.27 3,619,232 +0.55(+1.31%)
Jan 20, 2021 41.59 41.81 41.17 41.72 4,075,705 +0.50(+1.21%)
Jan 19, 2021 41.60 41.91 41.20 41.22 3,681,488 +0.11(+0.26%)
Jan 15, 2021 40.59 41.33 39.99 41.11 4,314,245 +0.22(+0.54%)
Jan 14, 2021 41.58 41.70 40.85 40.89 2,954,224 -0.67(-1.61%)
Jan 13, 2021 42.19 42.46 41.16 41.56 3,839,899 -1.50(-3.48%)
Jan 12, 2021 42.67 43.31 42.37 43.06 2,673,894 +0.43(+1.02%)
Jan 11, 2021 41.65 43.06 41.58 42.63 2,910,150 +0.51(+1.20%)
Jan 08, 2021 42.75 42.88 41.44 42.12 2,480,893 -0.48(-1.13%)
Jan 07, 2021 43.27 43.43 42.56 42.60 3,179,289 -0.63(-1.46%)
Jan 06, 2021 41.65 43.68 41.32 43.23 4,322,447 +2.54(+6.23%)
Jan 05, 2021 39.89 41.12 39.89 40.70 2,706,245 +1.02(+2.58%)
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.