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 (%)
Apr 30, 2019 34.81 35.29 34.38 35.05 5,505,890 +0.24(+0.69%)
Apr 29, 2019 34.55 34.93 34.37 34.81 3,265,128 +0.37(+1.09%)
Apr 26, 2019 34.25 34.76 34.04 34.43 3,767,549 +0.34(+1.01%)
Apr 25, 2019 33.88 34.79 33.11 34.09 6,886,343 +0.93(+2.80%)
Apr 24, 2019 33.30 33.63 33.15 33.16 4,251,185 -0.30(-0.90%)
Apr 23, 2019 33.09 33.65 32.77 33.46 4,468,129 +0.37(+1.13%)
Apr 22, 2019 33.75 34.25 32.97 33.09 3,844,452 -0.18(-0.54%)
Apr 18, 2019 32.90 33.42 32.89 33.27 3,369,397 +0.35(+1.07%)
Apr 17, 2019 33.71 33.77 32.70 32.91 5,633,490 -0.71(-2.12%)
Apr 16, 2019 33.65 33.98 32.85 33.62 12,876,260 -1.62(-4.61%)
Apr 15, 2019 35.70 35.89 35.19 35.25 3,272,196 -0.51(-1.42%)
Apr 12, 2019 35.53 35.91 35.51 35.76 2,552,925 +0.52(+1.49%)
Apr 11, 2019 35.29 35.74 35.12 35.23 2,881,914 +0.10(+0.28%)
Apr 10, 2019 35.15 35.41 34.82 35.14 2,535,772 -0.15(-0.42%)
Apr 09, 2019 35.26 35.36 34.95 35.29 2,475,256 -0.17(-0.49%)
Apr 08, 2019 35.47 35.59 35.24 35.46 2,014,068 -0.01(-0.02%)
Apr 05, 2019 34.83 35.71 34.57 35.47 3,804,813 +0.04(+0.13%)
Apr 04, 2019 35.59 35.59 34.86 35.42 3,217,819 -0.29(-0.82%)
Apr 03, 2019 35.59 35.91 35.40 35.71 3,923,198 +0.43(+1.21%)
Apr 02, 2019 35.68 35.73 35.12 35.29 2,644,105 -0.39(-1.09%)
Apr 01, 2019 34.82 35.72 34.73 35.68 4,206,507 +1.03(+2.98%)
Mar 29, 2019 34.61 34.81 34.12 34.64 2,968,975 +0.20(+0.59%)
Mar 28, 2019 34.10 34.46 34.03 34.44 2,727,647 +0.42(+1.23%)
Mar 27, 2019 34.00 34.28 33.80 34.02 2,884,738 +0.17(+0.51%)
Mar 26, 2019 33.53 33.88 33.44 33.85 2,706,605 +0.64(+1.92%)
Mar 25, 2019 32.92 33.62 32.73 33.21 3,087,024 -0.03(-0.09%)
Mar 22, 2019 34.11 34.20 33.21 33.24 3,967,760 -1.01(-2.95%)
Mar 21, 2019 33.71 34.34 33.65 34.25 4,420,833 +0.43(+1.28%)
Mar 20, 2019 34.58 34.63 33.55 33.82 4,931,314 -0.75(-2.17%)
Mar 19, 2019 34.77 35.18 34.44 34.57 3,272,096 -0.04(-0.13%)
Mar 18, 2019 34.16 34.62 33.98 34.61 3,452,509 +0.54(+1.58%)
Mar 15, 2019 34.81 35.03 33.90 34.07 11,247,619 -1.09(-3.09%)
Mar 14, 2019 35.42 35.42 34.83 35.16 3,858,743 -0.26(-0.74%)
Mar 13, 2019 35.31 35.73 35.11 35.42 4,229,055 +0.34(+0.98%)
Mar 12, 2019 35.05 35.27 34.94 35.08 4,140,159 +0.28(+0.80%)
Mar 11, 2019 34.44 35.06 34.43 34.80 4,263,505 +0.53(+1.55%)
Mar 08, 2019 34.03 34.30 33.79 34.27 3,027,075 -0.07(-0.20%)
Mar 07, 2019 34.38 34.48 33.80 34.34 2,815,417 -0.09(-0.26%)
Mar 06, 2019 34.49 34.73 34.27 34.43 1,955,870 -0.04(-0.11%)
Mar 05, 2019 34.35 34.74 34.30 34.46 2,928,713 +0.07(+0.20%)
Mar 04, 2019 34.78 34.85 33.77 34.40 3,824,986 -0.22(-0.65%)
Mar 01, 2019 34.64 34.78 34.28 34.62 4,051,504 +0.31(+0.92%)
Feb 28, 2019 34.69 34.89 34.16 34.31 4,043,494 -0.62(-1.78%)
Feb 27, 2019 35.11 35.28 34.76 34.93 2,550,878 -0.37(-1.06%)
Feb 26, 2019 35.59 35.92 35.28 35.30 2,938,971 -0.33(-0.92%)
Feb 25, 2019 35.35 35.77 35.30 35.63 4,037,031 +0.64(+1.82%)
Feb 22, 2019 35.20 35.45 34.70 34.99 4,216,455 -0.01(-0.02%)
Feb 21, 2019 35.55 35.62 34.84 35.00 4,216,219 -0.74(-2.07%)
Feb 20, 2019 35.15 36.12 35.15 35.74 5,403,680 +0.61(+1.73%)
Feb 19, 2019 34.93 35.37 34.69 35.14 3,952,820 +0.21(+0.59%)
Feb 15, 2019 34.76 35.05 34.57 34.93 3,945,914 +0.48(+1.40%)
Feb 14, 2019 34.46 34.71 34.31 34.45 3,116,846 -0.19(-0.56%)
Feb 13, 2019 35.11 35.15 34.61 34.64 3,326,691 -0.20(-0.57%)
Feb 12, 2019 34.09 35.03 34.09 34.84 4,267,140 +1.04(+3.09%)
Feb 11, 2019 34.19 34.21 33.61 33.80 3,043,396 -0.27(-0.80%)
Feb 08, 2019 34.20 34.37 33.71 34.07 3,028,818 -0.24(-0.69%)
Feb 07, 2019 34.71 34.83 34.03 34.31 3,486,646 -0.60(-1.72%)
Feb 06, 2019 34.52 35.13 34.50 34.91 2,614,392 +0.25(+0.73%)
Feb 05, 2019 34.43 34.78 34.32 34.66 3,090,606 +0.27(+0.80%)
Feb 04, 2019 34.27 34.40 33.93 34.38 3,342,827 +0.05(+0.15%)
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.