Skip to main content

International Paper (NY: IP )

39.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.91 53.11 52.19 52.57 3,210,317 -0.57(-1.08%)
May 27, 2021 52.91 53.76 52.75 53.15 8,838,568 +0.37(+0.69%)
May 26, 2021 52.64 53.06 52.03 52.78 3,790,924 +0.24(+0.45%)
May 25, 2021 53.21 53.63 52.54 52.54 4,598,401 -0.68(-1.27%)
May 24, 2021 53.01 53.38 52.78 53.22 4,195,668 +0.72(+1.37%)
May 21, 2021 52.16 52.66 51.83 52.50 2,953,811 +0.55(+1.05%)
May 20, 2021 51.97 52.12 51.02 51.96 3,018,186 -0.03(-0.06%)
May 19, 2021 51.76 52.39 51.30 51.99 3,107,006 -0.42(-0.80%)
May 18, 2021 52.88 52.92 52.22 52.41 4,646,198 -0.56(-1.06%)
May 17, 2021 51.67 53.40 51.67 52.97 6,322,963 +1.20(+2.31%)
May 14, 2021 51.68 52.16 51.57 51.78 1,809,985 +0.11(+0.21%)
May 13, 2021 50.15 52.11 50.05 51.67 3,557,741 +1.31(+2.59%)
May 12, 2021 51.91 51.94 50.17 50.36 3,800,863 -1.44(-2.78%)
May 11, 2021 51.45 51.88 50.94 51.80 3,408,826 +0.50(+0.97%)
May 10, 2021 51.40 51.96 51.07 51.31 2,474,329 +0.36(+0.71%)
May 07, 2021 50.56 51.07 50.30 50.94 1,519,685 -0.08(-0.16%)
May 06, 2021 50.47 51.07 49.96 51.02 2,410,376 +0.84(+1.68%)
May 05, 2021 49.94 50.54 49.38 50.18 2,802,803 +0.28(+0.56%)
May 04, 2021 48.82 49.93 48.76 49.90 3,041,572 +1.19(+2.44%)
May 03, 2021 48.27 49.13 48.18 48.71 2,532,834 +0.78(+1.62%)
Apr 30, 2021 47.74 48.37 47.59 47.93 3,185,119 -0.08(-0.17%)
Apr 29, 2021 48.15 48.72 47.25 48.02 3,255,580 +0.36(+0.76%)
Apr 28, 2021 47.40 48.05 47.21 47.65 5,144,452 +0.47(+1.00%)
Apr 27, 2021 46.46 47.43 46.33 47.18 3,001,258 +0.14(+0.30%)
Apr 26, 2021 47.07 47.54 46.76 47.04 2,157,856 +0.12(+0.25%)
Apr 23, 2021 46.39 46.97 46.22 46.93 3,453,863 +0.74(+1.61%)
Apr 22, 2021 47.12 47.14 46.18 46.18 3,238,065 -0.85(-1.81%)
Apr 21, 2021 46.52 47.21 46.52 47.03 1,568,470 +0.41(+0.89%)
Apr 20, 2021 47.21 47.40 46.09 46.62 2,305,878 -0.64(-1.35%)
Apr 19, 2021 47.59 47.66 46.82 47.26 2,178,972 -0.16(-0.33%)
Apr 16, 2021 47.21 47.59 46.93 47.41 3,534,208 +0.58(+1.24%)
Apr 15, 2021 46.28 47.11 45.99 46.83 3,526,472 +0.84(+1.83%)
Apr 14, 2021 45.50 46.12 45.45 45.99 2,941,759 +0.31(+0.67%)
Apr 13, 2021 45.95 46.10 45.16 45.69 2,206,227 -0.55(-1.18%)
Apr 12, 2021 45.50 46.27 45.50 46.23 3,256,534 +0.83(+1.82%)
Apr 09, 2021 45.53 45.72 44.88 45.40 1,948,606 +0.26(+0.59%)
Apr 08, 2021 44.77 45.33 44.59 45.14 2,311,663 -0.26(-0.58%)
Apr 07, 2021 45.93 46.08 45.26 45.40 2,608,514 -0.21(-0.47%)
Apr 06, 2021 44.98 45.76 44.98 45.62 2,943,550 +0.41(+0.91%)
Apr 05, 2021 45.41 45.52 44.88 45.21 3,326,305 +0.34(+0.76%)
Apr 01, 2021 44.64 44.88 44.07 44.87 3,080,573 +0.18(+0.41%)
Mar 31, 2021 45.31 45.69 44.66 44.69 3,990,951 -0.77(-1.69%)
Mar 30, 2021 45.00 45.49 44.71 45.45 3,070,010 +0.39(+0.86%)
Mar 29, 2021 45.45 45.87 44.81 45.07 2,590,672 -0.48(-1.05%)
Mar 26, 2021 45.37 45.59 44.73 45.54 2,707,042 +0.64(+1.42%)
Mar 25, 2021 43.37 45.05 43.26 44.91 3,428,975 +1.77(+4.10%)
Mar 24, 2021 42.91 44.12 42.91 43.14 3,693,647 +0.55(+1.28%)
Mar 23, 2021 43.23 43.61 42.34 42.59 3,216,502 -0.90(-2.07%)
Mar 22, 2021 43.77 43.77 42.75 43.50 5,112,477 -0.79(-1.77%)
Mar 19, 2021 44.44 45.01 43.99 44.28 12,345,649 -0.28(-0.63%)
Mar 18, 2021 45.15 45.51 44.40 44.56 2,631,621 -0.20(-0.44%)
Mar 17, 2021 43.75 44.90 43.71 44.76 3,089,271 +0.92(+2.09%)
Mar 16, 2021 44.02 44.09 43.15 43.84 3,139,583 -0.33(-0.75%)
Mar 15, 2021 44.64 44.73 43.56 44.17 4,390,042 -0.47(-1.06%)
Mar 12, 2021 44.63 44.93 44.45 44.64 4,268,323 +0.09(+0.20%)
Mar 11, 2021 45.16 45.34 44.33 44.55 5,164,027 -0.59(-1.30%)
Mar 10, 2021 44.92 45.71 44.46 45.14 5,030,407 -0.14(-0.31%)
Mar 09, 2021 45.40 46.20 45.11 45.28 4,076,931 -0.75(-1.63%)
Mar 08, 2021 44.59 47.09 44.59 46.03 6,561,161 +1.28(+2.86%)
Mar 05, 2021 43.52 44.90 43.21 44.75 3,815,052 +1.74(+4.03%)
Mar 04, 2021 43.87 44.50 42.36 43.02 3,820,842 -0.97(-2.20%)
Mar 03, 2021 43.39 44.41 43.15 43.98 4,760,362 +0.79(+1.82%)
Mar 02, 2021 42.93 43.51 42.64 43.20 5,155,644 +0.42(+0.99%)
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.