Skip to main content

International Paper (NY: IP )

48.79 -1.19 (-2.38%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 37.57 37.73 37.03 37.12 3,920,924 -0.65(-1.73%)
Apr 27, 2017 37.14 38.20 36.58 37.77 4,504,736 +0.58(+1.57%)
Apr 26, 2017 36.96 37.29 36.88 37.18 2,774,062 +0.26(+0.71%)
Apr 25, 2017 36.86 37.12 36.81 36.92 3,869,767 +0.33(+0.90%)
Apr 24, 2017 36.86 36.92 36.59 36.59 4,588,965 +0.30(+0.81%)
Apr 21, 2017 36.45 36.47 36.15 36.30 3,443,574 -0.17(-0.45%)
Apr 20, 2017 36.13 36.66 36.01 36.46 5,810,620 +0.47(+1.32%)
Apr 19, 2017 35.78 36.26 35.74 35.99 4,430,981 +0.61(+1.71%)
Apr 18, 2017 34.98 35.75 34.98 35.38 4,551,456 +0.67(+1.94%)
Apr 17, 2017 34.35 34.71 34.34 34.71 2,613,253 +0.57(+1.67%)
Apr 13, 2017 34.32 34.39 34.12 34.14 2,869,718 -0.28(-0.80%)
Apr 12, 2017 34.50 34.61 34.11 34.41 5,023,289 -0.15(-0.44%)
Apr 11, 2017 34.59 34.70 34.32 34.56 2,423,570 -0.13(-0.38%)
Apr 10, 2017 34.85 34.96 34.54 34.70 2,416,624 -0.04(-0.12%)
Apr 07, 2017 34.91 35.15 34.69 34.74 2,085,798 -0.30(-0.86%)
Apr 06, 2017 34.75 35.26 34.70 35.04 1,775,736 +0.25(+0.73%)
Apr 05, 2017 34.97 35.28 34.74 34.78 2,216,872 -0.08(-0.24%)
Apr 04, 2017 34.54 34.95 34.38 34.87 3,445,632 +0.35(+1.02%)
Apr 03, 2017 35.00 35.17 34.29 34.52 3,928,216 -0.41(-1.16%)
Mar 31, 2017 35.00 35.25 34.88 34.92 4,668,885 -0.25(-0.70%)
Mar 30, 2017 34.83 35.18 34.77 35.17 3,067,653 +0.28(+0.79%)
Mar 29, 2017 34.88 35.12 34.81 34.89 2,469,286 -0.13(-0.37%)
Mar 28, 2017 34.52 35.13 34.48 35.03 2,771,505 +0.45(+1.31%)
Mar 27, 2017 34.53 34.66 34.12 34.57 3,131,385 -0.37(-1.06%)
Mar 24, 2017 35.35 35.40 34.77 34.94 3,012,656 -0.34(-0.97%)
Mar 23, 2017 35.21 35.69 35.11 35.29 3,051,911 +0.10(+0.27%)
Mar 22, 2017 35.09 35.36 34.79 35.19 2,279,038 +0.17(+0.49%)
Mar 21, 2017 36.02 36.08 34.91 35.02 4,722,098 -0.89(-2.49%)
Mar 20, 2017 35.40 35.95 35.11 35.91 3,247,120 +0.59(+1.67%)
Mar 17, 2017 35.53 35.61 35.24 35.32 5,483,220 -0.07(-0.19%)
Mar 16, 2017 35.51 35.63 35.23 35.39 3,944,204 +0.07(+0.19%)
Mar 15, 2017 35.04 35.49 34.89 35.32 3,990,727 +0.47(+1.34%)
Mar 14, 2017 34.78 34.94 34.58 34.85 2,704,116 -0.01(-0.02%)
Mar 13, 2017 34.96 35.16 34.78 34.86 6,063,856 -0.01(-0.02%)
Mar 10, 2017 35.03 35.42 34.67 34.87 5,769,573 -0.02(-0.06%)
Mar 09, 2017 35.44 35.45 34.72 34.89 4,559,226 -0.56(-1.57%)
Mar 08, 2017 35.57 35.72 35.36 35.44 3,303,691 +0.04(+0.12%)
Mar 07, 2017 35.86 35.97 35.38 35.40 4,014,997 -0.58(-1.62%)
Mar 06, 2017 36.89 37.05 35.85 35.99 4,698,309 -1.15(-3.09%)
Mar 03, 2017 36.95 37.31 36.89 37.14 4,280,202 +0.19(+0.52%)
Mar 02, 2017 36.79 37.21 36.72 36.94 5,550,878 +0.03(+0.09%)
Mar 01, 2017 36.61 37.05 36.59 36.91 4,502,456 +0.67(+1.84%)
Feb 28, 2017 36.26 36.45 36.13 36.24 5,020,577 -0.13(-0.36%)
Feb 27, 2017 36.04 36.50 36.04 36.37 4,387,345 +0.19(+0.51%)
Feb 24, 2017 35.76 36.22 35.69 36.19 3,397,007 +0.28(+0.77%)
Feb 23, 2017 35.94 36.37 35.71 35.91 5,257,389 +0.13(+0.37%)
Feb 22, 2017 35.99 36.02 35.39 35.78 4,314,157 -0.50(-1.38%)
Feb 21, 2017 35.93 36.35 35.86 36.28 3,661,101 +0.42(+1.17%)
Feb 17, 2017 35.86 35.86 35.86 0 -0.85(-2.30%)
Feb 16, 2017 36.35 36.79 36.26 36.71 4,247,015 +0.43(+1.17%)
Feb 15, 2017 36.39 36.72 36.24 36.28 6,418,866 -0.08(-0.23%)
Feb 14, 2017 36.10 36.39 35.99 36.37 4,198,315 +0.14(+0.38%)
Feb 13, 2017 36.10 36.77 36.00 36.23 5,574,532 +0.16(+0.44%)
Feb 10, 2017 35.72 36.17 35.40 36.07 5,594,222 +0.50(+1.40%)
Feb 09, 2017 36.21 36.21 35.50 35.57 6,555,615 -0.64(-1.77%)
Feb 08, 2017 35.48 36.80 35.24 36.21 11,106,234 +0.66(+1.86%)
Feb 07, 2017 35.40 35.91 35.25 35.55 6,753,924 +0.36(+1.03%)
Feb 06, 2017 35.69 35.69 34.51 35.19 9,061,849 -0.96(-2.66%)
Feb 03, 2017 36.52 36.60 35.61 36.15 8,569,043 -0.23(-0.64%)
Feb 02, 2017 37.84 38.04 35.67 36.39 11,806,803 -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.