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 (%)
Feb 28, 2020 28.26 29.25 27.95 29.02 6,363,809 -0.08(-0.27%)
Feb 27, 2020 29.83 30.54 29.08 29.10 5,300,006 -1.38(-4.53%)
Feb 26, 2020 31.17 31.56 30.39 30.48 4,535,148 -0.32(-1.05%)
Feb 25, 2020 32.54 32.79 30.73 30.80 4,796,781 -1.66(-5.13%)
Feb 24, 2020 32.86 32.97 32.28 32.46 3,300,116 -1.51(-4.44%)
Feb 21, 2020 33.60 34.11 33.31 33.97 3,418,622 +0.25(+0.75%)
Feb 20, 2020 33.19 33.80 33.12 33.72 2,813,781 +0.60(+1.81%)
Feb 19, 2020 33.53 33.79 33.07 33.12 3,163,894 -0.41(-1.23%)
Feb 18, 2020 33.39 33.55 33.05 33.53 1,966,862 +0.03(+0.09%)
Feb 14, 2020 33.71 33.98 33.35 33.50 2,288,419 -0.20(-0.60%)
Feb 13, 2020 34.32 34.32 33.53 33.70 2,849,495 -0.81(-2.36%)
Feb 12, 2020 34.57 34.89 34.49 34.52 2,273,623 +0.10(+0.29%)
Feb 11, 2020 34.12 34.86 34.01 34.42 2,273,475 +0.49(+1.44%)
Feb 10, 2020 33.70 34.03 33.59 33.93 2,094,367 +0.14(+0.41%)
Feb 07, 2020 34.04 34.13 33.74 33.79 2,358,034 -0.54(-1.56%)
Feb 06, 2020 34.38 34.49 33.91 34.32 3,622,492 +0.16(+0.48%)
Feb 05, 2020 32.73 34.30 32.73 34.16 5,834,369 +1.77(+5.46%)
Feb 04, 2020 32.53 32.67 32.32 32.39 4,212,094 +0.40(+1.24%)
Feb 03, 2020 31.80 32.21 31.59 32.00 4,599,093 +0.41(+1.30%)
Jan 31, 2020 32.38 32.49 31.06 31.59 8,262,468 -1.14(-3.48%)
Jan 30, 2020 33.15 33.49 32.08 32.73 5,860,779 -0.92(-2.72%)
Jan 29, 2020 33.40 34.00 33.32 33.64 4,458,882 +0.40(+1.21%)
Jan 28, 2020 33.35 33.37 33.01 33.24 2,572,561 +0.21(+0.63%)
Jan 27, 2020 33.17 33.38 32.87 33.03 4,003,431 -0.74(-2.18%)
Jan 24, 2020 34.56 34.62 33.60 33.77 3,640,637 -0.88(-2.53%)
Jan 23, 2020 34.32 34.78 33.97 34.64 2,130,547 +0.12(+0.34%)
Jan 22, 2020 34.62 34.83 34.46 34.53 2,156,733 -0.02(-0.07%)
Jan 21, 2020 34.56 34.78 34.01 34.55 4,123,049 -0.94(-2.64%)
Jan 17, 2020 35.27 35.65 35.20 35.49 3,437,979 +0.31(+0.88%)
Jan 16, 2020 34.68 35.21 34.60 35.18 4,130,237 +0.66(+1.91%)
Jan 15, 2020 34.37 34.65 34.16 34.52 1,701,213 +0.06(+0.18%)
Jan 14, 2020 34.36 34.63 34.33 34.46 2,590,049 -0.02(-0.04%)
Jan 13, 2020 34.25 34.60 34.11 34.47 3,525,742 +0.35(+1.02%)
Jan 10, 2020 34.22 34.49 34.08 34.12 2,316,136 -0.09(-0.27%)
Jan 09, 2020 34.22 34.43 34.02 34.22 2,281,367 +0.09(+0.27%)
Jan 08, 2020 33.78 34.33 33.72 34.12 3,244,755 +0.40(+1.17%)
Jan 07, 2020 33.87 33.94 33.55 33.73 4,279,422 -0.36(-1.07%)
Jan 06, 2020 34.55 34.67 34.03 34.09 3,924,425 -0.60(-1.72%)
Jan 03, 2020 34.77 34.95 34.67 34.69 3,655,850 -0.62(-1.76%)
Jan 02, 2020 36.05 36.11 35.23 35.31 4,210,538 -0.41(-1.15%)
Dec 31, 2019 35.53 35.75 35.50 35.72 1,849,583 +0.12(+0.33%)
Dec 30, 2019 35.60 35.70 35.33 35.60 1,679,309 +0.01(+0.02%)
Dec 27, 2019 35.88 35.88 35.50 35.60 1,645,119 -0.23(-0.65%)
Dec 26, 2019 35.82 35.84 35.53 35.83 1,161,899 +0.09(+0.24%)
Dec 24, 2019 35.93 36.05 35.69 35.74 1,023,220 -0.15(-0.41%)
Dec 23, 2019 35.75 35.89 35.57 35.89 3,722,784 +0.10(+0.28%)
Dec 20, 2019 35.86 36.10 35.65 35.79 7,716,888 +0.13(+0.37%)
Dec 19, 2019 36.16 36.19 35.53 35.66 5,185,743 -0.25(-0.69%)
Dec 18, 2019 36.08 36.16 35.70 35.91 5,770,498 -0.23(-0.64%)
Dec 17, 2019 35.88 36.38 35.85 36.14 6,578,488 +0.30(+0.84%)
Dec 16, 2019 36.33 36.40 35.77 35.84 6,272,247 -0.12(-0.35%)
Dec 13, 2019 36.36 36.64 35.96 35.96 3,683,051 -0.16(-0.43%)
Dec 12, 2019 35.97 36.37 35.80 36.12 6,581,709 +0.29(+0.82%)
Dec 11, 2019 35.99 36.11 35.69 35.82 3,869,140 -0.05(-0.15%)
Dec 10, 2019 35.81 36.14 35.53 35.88 4,489,293 -0.91(-2.47%)
Dec 09, 2019 36.66 36.95 36.50 36.78 4,864,517 +0.12(+0.34%)
Dec 06, 2019 36.46 36.81 36.43 36.66 3,285,985 +0.57(+1.59%)
Dec 05, 2019 35.84 36.14 35.60 36.09 2,368,515 +0.43(+1.22%)
Dec 04, 2019 35.95 36.29 35.60 35.65 3,274,618 -0.09(-0.26%)
Dec 03, 2019 35.46 35.76 35.01 35.74 3,517,588 -0.12(-0.35%)
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.