Indicators

International Paper (NY: IP )

38.58 -1.26 (-3.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.76	27.87	26.89	27.16	7,723,577	-0.83(-2.96%)
May 28, 2020	28.72	28.83	27.56	27.99	3,365,090	-0.60(-2.09%)
May 27, 2020	28.12	28.77	27.92	28.59	3,312,946	+1.20(+4.40%)
May 26, 2020	26.31	27.50	26.09	27.38	3,759,164	+1.76(+6.86%)
May 22, 2020	25.84	25.91	25.26	25.63	3,799,078	-0.23(-0.88%)
May 21, 2020	25.80	26.42	25.75	25.85	2,303,335	-0.05(-0.21%)
May 20, 2020	25.44	26.22	25.41	25.91	2,941,332	+0.78(+3.09%)
May 19, 2020	25.50	25.74	24.89	25.13	2,249,124	-0.62(-2.41%)
May 18, 2020	25.34	26.07	25.30	25.75	5,102,894	+1.37(+5.64%)
May 15, 2020	24.35	24.50	23.89	24.38	3,474,283	-0.41(-1.65%)
May 14, 2020	23.93	24.81	23.36	24.79	4,007,799	+0.57(+2.33%)
May 13, 2020	25.10	25.12	23.84	24.22	3,294,924	-1.00(-3.95%)
May 12, 2020	26.06	26.33	25.18	25.22	2,653,767	-0.75(-2.87%)
May 11, 2020	26.47	26.54	25.85	25.96	2,690,812	-1.00(-3.73%)
May 08, 2020	26.05	27.00	25.98	26.97	2,459,905	+1.37(+5.37%)
May 07, 2020	25.60	26.25	25.43	25.59	3,999,697	+0.34(+1.34%)
May 06, 2020	26.13	26.41	25.23	25.26	3,881,986	-0.73(-2.81%)
May 05, 2020	26.63	26.69	25.89	25.99	4,729,085	-0.21(-0.81%)
May 04, 2020	26.30	26.47	25.78	26.20	3,173,912	-0.42(-1.59%)

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.