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 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%)
Jan 04, 2021 40.61 40.89 39.38 39.67 3,239,016 -1.01(-2.47%)
Dec 31, 2020 40.68 40.68 40.68 1,451,198 +0.07(+0.16%)
Dec 30, 2020 40.13 40.73 40.13 40.61 1,451,198 +0.55(+1.37%)
Dec 29, 2020 40.50 40.58 39.94 40.07 1,268,631 -0.34(-0.85%)
Dec 28, 2020 40.92 41.00 40.34 40.41 1,743,582 -0.30(-0.74%)
Dec 24, 2020 40.70 40.74 40.25 40.71 536,683 +0.17(+0.42%)
Dec 23, 2020 40.69 40.88 40.34 40.54 2,850,362 +0.12(+0.30%)
Dec 22, 2020 40.70 40.90 40.34 40.42 2,647,455 -0.07(-0.16%)
Dec 21, 2020 40.20 40.52 39.54 40.48 4,231,620 -0.41(-1.00%)
Dec 18, 2020 40.70 41.01 40.34 40.89 6,741,971 +0.19(+0.46%)
Dec 17, 2020 40.46 40.74 40.01 40.70 2,423,042 +0.36(+0.89%)
Dec 16, 2020 40.43 40.62 40.21 40.34 2,725,049 +0.13(+0.33%)
Dec 15, 2020 39.68 40.21 39.59 40.21 2,929,850 +0.93(+2.37%)
Dec 14, 2020 40.36 40.43 39.27 39.28 3,063,631 -0.51(-1.28%)
Dec 11, 2020 39.58 40.00 39.32 39.79 2,264,924 -0.01(-0.02%)
Dec 10, 2020 40.10 40.48 39.66 39.80 2,588,828 -0.74(-1.82%)
Dec 09, 2020 40.09 40.72 40.09 40.53 3,234,479 +0.37(+0.92%)
Dec 08, 2020 39.69 40.18 39.50 40.16 2,596,870 +0.34(+0.86%)
Dec 07, 2020 40.02 40.02 39.23 39.82 3,833,684 -0.16(-0.41%)
Dec 04, 2020 39.81 40.14 39.32 39.98 4,950,297 +0.52(+1.31%)
Dec 03, 2020 40.71 40.87 39.18 39.47 5,550,387 -1.33(-3.25%)
Dec 02, 2020 40.65 41.16 40.49 40.79 2,094,794 +0.01(+0.02%)
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.