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 (%)
Aug 31, 2021 49.85 50.65 49.82 50.50 3,187,801 +0.61(+1.21%)
Aug 30, 2021 50.68 50.70 49.82 49.89 2,252,403 -0.64(-1.26%)
Aug 27, 2021 49.84 50.69 49.84 50.53 1,941,382 +0.89(+1.79%)
Aug 26, 2021 49.99 49.99 49.51 49.64 1,515,717 -0.34(-0.67%)
Aug 25, 2021 49.36 50.27 49.21 49.98 1,650,577 +0.47(+0.95%)
Aug 24, 2021 49.28 49.71 49.17 49.50 1,301,578 +0.38(+0.77%)
Aug 23, 2021 49.63 49.63 48.87 49.13 2,391,915 -0.25(-0.51%)
Aug 20, 2021 48.77 49.67 48.62 49.38 1,722,483 +0.50(+1.03%)
Aug 19, 2021 48.76 49.29 48.45 48.87 1,833,833 -0.33(-0.67%)
Aug 18, 2021 49.24 50.16 49.11 49.20 2,000,182 -0.33(-0.66%)
Aug 17, 2021 49.85 49.86 48.98 49.53 2,335,902 -0.45(-0.91%)
Aug 16, 2021 49.53 50.11 48.87 49.98 2,690,131 +0.22(+0.44%)
Aug 13, 2021 50.06 50.16 49.57 49.76 2,002,227 -0.16(-0.32%)
Aug 12, 2021 50.02 50.15 49.36 49.92 2,470,467 -0.12(-0.23%)
Aug 11, 2021 49.93 50.26 49.67 50.04 2,812,224 +0.37(+0.74%)
Aug 10, 2021 48.89 50.17 48.86 49.67 3,389,195 +0.82(+1.69%)
Aug 09, 2021 48.23 49.21 48.07 48.85 5,344,783 +0.62(+1.28%)
Aug 06, 2021 48.08 48.53 47.96 48.23 2,076,440 +0.39(+0.82%)
Aug 05, 2021 48.38 48.68 47.71 47.84 2,394,987 -0.25(-0.52%)
Aug 04, 2021 48.67 48.75 48.03 48.09 1,885,239 -0.82(-1.69%)
Aug 03, 2021 48.11 49.11 47.66 48.91 2,500,911 +1.00(+2.09%)
Aug 02, 2021 48.29 49.26 47.82 47.91 2,594,381 -0.21(-0.43%)
Jul 30, 2021 48.19 48.68 47.62 48.12 4,158,012 -0.23(-0.48%)
Jul 29, 2021 48.52 48.52 47.28 48.36 4,030,747 -0.38(-0.79%)
Jul 28, 2021 48.84 49.23 48.42 48.74 2,910,168 -0.20(-0.41%)
Jul 27, 2021 48.70 49.33 47.92 48.94 2,248,740 +0.25(+0.51%)
Jul 26, 2021 48.41 48.89 48.27 48.69 3,003,324 +0.30(+0.62%)
Jul 23, 2021 48.36 48.51 47.94 48.39 1,849,970 +0.18(+0.38%)
Jul 22, 2021 48.78 48.89 48.04 48.21 1,703,200 -0.51(-1.04%)
Jul 21, 2021 49.00 49.16 48.67 48.71 2,779,350 +0.18(+0.38%)
Jul 20, 2021 48.24 49.28 48.13 48.53 3,163,044 +0.40(+0.83%)
Jul 19, 2021 48.49 48.72 47.59 48.13 3,437,902 -1.13(-2.30%)
Jul 16, 2021 50.11 50.30 49.19 49.26 3,190,392 -0.63(-1.27%)
Jul 15, 2021 50.72 51.05 49.68 49.90 4,646,575 -1.30(-2.54%)
Jul 14, 2021 51.18 51.68 51.09 51.20 2,180,678 +0.01(+0.02%)
Jul 13, 2021 51.82 51.96 50.98 51.19 1,659,330 -0.66(-1.27%)
Jul 12, 2021 51.46 52.06 50.94 51.85 2,642,600 -0.01(-0.02%)
Jul 09, 2021 51.80 52.24 51.67 51.86 2,108,555 +0.76(+1.48%)
Jul 08, 2021 50.66 51.61 50.30 51.10 2,711,525 -0.07(-0.15%)
Jul 07, 2021 49.99 51.39 49.95 51.17 3,165,379 +0.87(+1.72%)
Jul 06, 2021 51.01 51.19 49.81 50.31 2,740,519 -0.78(-1.53%)
Jul 02, 2021 51.24 51.24 50.59 51.09 2,107,334 -0.13(-0.26%)
Jul 01, 2021 51.41 51.66 50.88 51.22 2,466,234 +0.14(+0.28%)
Jun 30, 2021 50.43 51.17 50.37 51.08 2,160,449 +0.52(+1.02%)
Jun 29, 2021 50.92 51.41 50.32 50.56 1,598,030 -0.02(-0.03%)
Jun 28, 2021 50.90 51.06 50.31 50.58 2,839,820 +0.02(+0.05%)
Jun 25, 2021 50.75 51.25 50.48 50.56 2,806,932 -0.08(-0.16%)
Jun 24, 2021 50.95 50.97 50.28 50.64 1,892,867 -0.01(-0.02%)
Jun 23, 2021 50.86 51.08 50.49 50.65 1,763,289 -0.22(-0.44%)
Jun 22, 2021 50.97 51.25 50.54 50.87 1,972,624 +0.02(+0.03%)
Jun 21, 2021 49.86 51.09 49.78 50.86 2,608,131 +1.51(+3.06%)
Jun 18, 2021 49.41 49.82 49.18 49.35 6,459,718 -0.83(-1.66%)
Jun 17, 2021 51.85 51.90 49.50 50.18 4,112,822 -1.67(-3.21%)
Jun 16, 2021 52.51 52.62 51.52 51.85 2,051,553 -0.80(-1.52%)
Jun 15, 2021 51.92 53.10 51.82 52.65 3,356,984 +0.74(+1.43%)
Jun 14, 2021 53.12 53.28 51.71 51.91 3,389,628 -1.12(-2.12%)
Jun 11, 2021 53.01 53.15 52.39 53.03 2,837,193 +0.68(+1.31%)
Jun 10, 2021 53.16 53.32 52.30 52.35 1,961,597 -0.37(-0.71%)
Jun 09, 2021 53.31 53.52 52.68 52.72 2,417,948 -0.72(-1.36%)
Jun 08, 2021 52.99 53.64 52.66 53.45 2,120,428 +0.35(+0.66%)
Jun 07, 2021 54.06 54.15 52.93 53.10 3,506,266 -0.77(-1.42%)
Jun 04, 2021 53.86 54.38 53.56 53.86 2,833,640 +0.38(+0.72%)
Jun 03, 2021 52.66 53.70 52.48 53.48 2,975,533 +0.80(+1.52%)
Jun 02, 2021 53.31 53.31 52.54 52.68 2,343,039 -0.50(-0.94%)
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.