Skip to main content

International Paper (NY: IP )

38.95 -0.44 (-1.10%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.79 42.35 41.69 41.77 3,099,471 -0.22(-0.52%)
Mar 30, 2022 42.14 42.41 41.88 41.98 2,310,497 -0.27(-0.64%)
Mar 29, 2022 42.22 42.40 41.87 42.26 2,419,887 +0.52(+1.24%)
Mar 28, 2022 41.90 41.90 41.02 41.74 2,492,589 -0.18(-0.43%)
Mar 25, 2022 41.04 41.94 41.02 41.92 2,513,143 +0.98(+2.39%)
Mar 24, 2022 40.61 41.12 40.46 40.94 2,555,704 +0.55(+1.37%)
Mar 23, 2022 40.56 40.77 40.37 40.39 2,720,420 -0.42(-1.02%)
Mar 22, 2022 41.18 41.62 40.43 40.81 4,718,897 +0.30(+0.74%)
Mar 21, 2022 40.70 41.04 40.12 40.51 3,359,228 -0.23(-0.56%)
Mar 18, 2022 40.62 41.01 40.14 40.74 10,494,694 +0.04(+0.09%)
Mar 17, 2022 39.64 40.70 39.64 40.70 3,535,192 +0.73(+1.83%)
Mar 16, 2022 39.40 40.48 39.30 39.97 4,422,944 +0.88(+2.25%)
Mar 15, 2022 38.72 39.30 38.39 39.09 3,542,978 +0.59(+1.53%)
Mar 14, 2022 38.83 39.00 38.35 38.50 3,900,383 +0.10(+0.26%)
Mar 11, 2022 38.35 38.83 38.13 38.40 3,035,379 +0.35(+0.93%)
Mar 10, 2022 37.66 38.45 37.43 38.05 3,414,686 -0.12(-0.31%)
Mar 09, 2022 38.61 38.75 38.09 38.16 4,388,571 +0.51(+1.35%)
Mar 08, 2022 37.41 38.31 36.61 37.66 5,369,165 +0.57(+1.54%)
Mar 07, 2022 38.14 38.20 37.06 37.09 4,913,074 -1.11(-2.91%)
Mar 04, 2022 37.62 38.26 37.42 38.20 4,488,885 -0.02(-0.05%)
Mar 03, 2022 38.31 38.85 38.01 38.22 5,007,450 +0.20(+0.52%)
Mar 02, 2022 37.69 38.23 37.26 38.02 6,738,816 +0.67(+1.79%)
Mar 01, 2022 39.01 39.23 36.97 37.35 8,046,494 -2.05(-5.19%)
Feb 28, 2022 40.28 40.41 38.90 39.40 8,108,940 -1.71(-4.16%)
Feb 25, 2022 40.07 41.53 40.62 41.11 4,330,898 +1.11(+2.78%)
Feb 24, 2022 40.05 40.34 38.87 39.99 6,325,607 -0.83(-2.04%)
Feb 23, 2022 42.58 42.58 40.76 40.83 4,572,228 -1.63(-3.84%)
Feb 22, 2022 42.43 42.87 42.22 42.45 4,268,206 +0.15(+0.36%)
Feb 18, 2022 42.30 0 +0.56(+1.34%)
Feb 17, 2022 41.56 41.90 41.45 41.74 3,053,758 +0.01(+0.03%)
Feb 16, 2022 41.72 42.37 41.29 41.73 2,806,772 -0.14(-0.34%)
Feb 15, 2022 41.80 42.10 41.44 41.87 3,090,862 +0.45(+1.08%)
Feb 14, 2022 41.82 41.97 40.93 41.42 3,700,272 -0.30(-0.71%)
Feb 11, 2022 41.51 42.28 41.51 41.72 3,183,726 -0.04(-0.11%)
Feb 10, 2022 42.15 42.54 41.64 41.76 3,035,923 -0.49(-1.17%)
Feb 09, 2022 42.45 42.62 42.12 42.26 2,371,675 +0.02(+0.04%)
Feb 08, 2022 42.20 42.52 41.74 42.24 3,023,016 +0.43(+1.03%)
Feb 07, 2022 42.17 42.37 41.76 41.81 3,336,225 -0.12(-0.28%)
Feb 04, 2022 42.53 42.99 41.85 41.93 3,362,729 -0.69(-1.62%)
Feb 03, 2022 42.89 42.62 3,221,329 -0.13(-0.31%)
Feb 02, 2022 42.99 43.19 42.57 42.75 3,340,979 -0.30(-0.71%)
Feb 01, 2022 43.05 43.53 42.97 43.05 3,653,791 -0.18(-0.41%)
Jan 31, 2022 42.08 43.48 43.23 7,637,596 +0.96(+2.27%)
Jan 28, 2022 40.71 42.32 40.47 42.28 5,592,843 +0.71(+1.70%)
Jan 27, 2022 42.52 43.41 41.16 41.57 5,752,646 -0.82(-1.94%)
Jan 26, 2022 42.78 43.44 42.11 42.39 4,100,206 -0.39(-0.90%)
Jan 25, 2022 42.53 43.23 42.00 42.78 4,107,288 -0.44(-1.02%)
Jan 24, 2022 41.64 43.32 41.52 43.22 6,011,562 +0.84(+1.99%)
Jan 21, 2022 43.22 43.33 42.19 42.37 4,666,416 -0.79(-1.83%)
Jan 20, 2022 43.14 44.08 42.69 43.16 4,009,617 -1.06(-2.39%)
Jan 19, 2022 44.37 44.50 43.76 44.22 2,954,828 +0.04(+0.08%)
Jan 18, 2022 44.05 44.27 43.30 44.18 3,199,492 -0.17(-0.38%)
Jan 14, 2022 44.35 0 +0.18(+0.41%)
Jan 13, 2022 43.63 44.57 43.55 44.17 2,946,165 +0.73(+1.67%)
Jan 12, 2022 43.50 43.76 43.22 43.45 2,599,788 -0.03(-0.06%)
Jan 11, 2022 43.70 43.83 43.05 43.48 2,181,881 -0.04(-0.10%)
Jan 10, 2022 44.00 44.29 43.02 43.52 3,687,738 -0.27(-0.61%)
Jan 07, 2022 43.31 44.13 43.26 43.79 3,120,512 +0.47(+1.10%)
Jan 06, 2022 44.08 44.15 43.07 43.31 3,095,692 -0.31(-0.72%)
Jan 05, 2022 43.40 44.25 43.37 43.63 4,706,388 +0.20(+0.45%)
Jan 04, 2022 42.13 43.94 42.11 43.43 4,587,042 +1.51(+3.59%)
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.