Skip to main content

International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 37.55 37.72 37.01 37.10 3,922,588 -0.65(-1.73%)
Apr 27, 2017 37.12 38.18 36.56 37.75 4,506,648 +0.58(+1.57%)
Apr 26, 2017 36.94 37.28 36.87 37.17 2,775,240 +0.26(+0.71%)
Apr 25, 2017 36.85 37.10 36.80 36.91 3,871,410 +0.33(+0.90%)
Apr 24, 2017 36.85 36.90 36.57 36.58 4,590,913 +0.30(+0.81%)
Apr 21, 2017 36.43 36.45 36.13 36.28 3,445,036 -0.16(-0.45%)
Apr 20, 2017 36.12 36.64 35.99 36.45 5,813,086 +0.47(+1.32%)
Apr 19, 2017 35.77 36.24 35.73 35.97 4,432,862 +0.60(+1.71%)
Apr 18, 2017 34.97 35.74 34.97 35.37 4,553,388 +0.67(+1.94%)
Apr 17, 2017 34.34 34.70 34.32 34.69 2,614,362 +0.57(+1.67%)
Apr 13, 2017 34.31 34.38 34.11 34.12 2,870,936 -0.28(-0.80%)
Apr 12, 2017 34.48 34.59 34.10 34.40 5,025,421 -0.15(-0.44%)
Apr 11, 2017 34.58 34.69 34.31 34.55 2,424,599 -0.13(-0.38%)
Apr 10, 2017 34.83 34.95 34.52 34.68 2,417,649 -0.04(-0.12%)
Apr 07, 2017 34.90 35.13 34.67 34.72 2,086,683 -0.30(-0.86%)
Apr 06, 2017 34.74 35.24 34.68 35.02 1,776,489 +0.25(+0.73%)
Apr 05, 2017 34.96 35.26 34.73 34.77 2,217,813 -0.08(-0.24%)
Apr 04, 2017 34.52 34.93 34.36 34.85 3,447,094 +0.35(+1.02%)
Apr 03, 2017 34.98 35.15 34.27 34.50 3,929,884 -0.41(-1.16%)
Mar 31, 2017 34.99 35.23 34.87 34.91 4,670,867 -0.25(-0.70%)
Mar 30, 2017 34.81 35.17 34.76 35.15 3,068,955 +0.27(+0.79%)
Mar 29, 2017 34.87 35.11 34.80 34.88 2,470,334 -0.13(-0.37%)
Mar 28, 2017 34.50 35.11 34.47 35.01 2,772,681 +0.45(+1.31%)
Mar 27, 2017 34.52 34.65 34.11 34.56 3,132,714 -0.37(-1.06%)
Mar 24, 2017 35.33 35.39 34.76 34.93 3,013,934 -0.34(-0.97%)
Mar 23, 2017 35.20 35.67 35.09 35.27 3,053,206 +0.10(+0.27%)
Mar 22, 2017 35.08 35.35 34.78 35.18 2,280,005 +0.17(+0.49%)
Mar 21, 2017 36.00 36.07 34.90 35.00 4,724,102 -0.89(-2.49%)
Mar 20, 2017 35.39 35.93 35.10 35.90 3,248,498 +0.59(+1.67%)
Mar 17, 2017 35.52 35.60 35.22 35.31 5,485,547 -0.07(-0.19%)
Mar 16, 2017 35.49 35.62 35.22 35.37 3,945,878 +0.07(+0.19%)
Mar 15, 2017 35.02 35.48 34.87 35.31 3,992,421 +0.47(+1.34%)
Mar 14, 2017 34.76 34.92 34.56 34.84 2,705,263 -0.01(-0.02%)
Mar 13, 2017 34.95 35.14 34.77 34.85 6,066,430 -0.01(-0.02%)
Mar 10, 2017 35.01 35.40 34.66 34.85 5,772,022 -0.02(-0.06%)
Mar 09, 2017 35.42 35.44 34.70 34.87 4,561,161 -0.56(-1.57%)
Mar 08, 2017 35.55 35.70 35.34 35.43 3,305,094 +0.04(+0.12%)
Mar 07, 2017 35.85 35.96 35.37 35.39 4,016,701 -0.58(-1.62%)
Mar 06, 2017 36.87 37.04 35.84 35.97 4,700,303 -1.15(-3.09%)
Mar 03, 2017 36.94 37.29 36.88 37.12 4,282,019 +0.19(+0.52%)
Mar 02, 2017 36.78 37.20 36.70 36.93 5,553,234 +0.03(+0.09%)
Mar 01, 2017 36.59 37.03 36.58 36.89 4,504,367 +0.67(+1.84%)
Feb 28, 2017 36.25 36.43 36.12 36.23 5,022,708 -0.13(-0.36%)
Feb 27, 2017 36.03 36.48 36.03 36.36 4,389,207 +0.19(+0.51%)
Feb 24, 2017 35.75 36.21 35.68 36.17 3,398,449 +0.27(+0.77%)
Feb 23, 2017 35.92 36.36 35.70 35.90 5,259,621 +0.13(+0.37%)
Feb 22, 2017 35.97 36.01 35.37 35.77 4,315,988 -0.50(-1.38%)
Feb 21, 2017 35.92 36.33 35.85 36.27 3,662,655 +0.42(+1.17%)
Feb 17, 2017 35.85 35.85 35.85 0 -0.85(-2.30%)
Feb 16, 2017 36.34 36.78 36.25 36.69 4,248,818 +0.43(+1.18%)
Feb 15, 2017 36.37 36.71 36.23 36.27 6,421,591 -0.08(-0.23%)
Feb 14, 2017 36.08 36.38 35.97 36.35 4,200,096 +0.14(+0.38%)
Feb 13, 2017 36.09 36.76 35.99 36.21 5,576,898 +0.16(+0.44%)
Feb 10, 2017 35.71 36.15 35.39 36.06 5,596,595 +0.50(+1.40%)
Feb 09, 2017 36.20 36.19 35.48 35.56 6,558,397 -0.64(-1.77%)
Feb 08, 2017 35.46 36.79 35.22 36.20 11,110,946 +0.66(+1.86%)
Feb 07, 2017 35.39 35.90 35.23 35.54 6,756,789 +0.36(+1.03%)
Feb 06, 2017 35.67 35.67 34.49 35.18 9,065,694 -0.96(-2.66%)
Feb 03, 2017 36.51 36.59 35.60 36.14 8,572,679 -0.23(-0.64%)
Feb 02, 2017 37.82 38.03 35.65 36.37 11,811,812 -2.15(-5.58%)
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.