International Paper (NY: IP )

55.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 55.05 55.99 55.05 55.94 2,691,320 +1.00(+1.82%)
Apr 09, 2021 55.09 55.32 54.30 54.94 1,610,400 +0.32(+0.59%)
Apr 08, 2021 54.17 54.85 53.95 54.62 1,910,444 -0.32(-0.58%)
Apr 07, 2021 55.58 55.76 54.76 54.94 2,155,773 -0.26(-0.47%)
Apr 06, 2021 54.43 55.37 54.43 55.20 2,432,659 +0.50(+0.91%)
Apr 05, 2021 54.95 55.08 54.31 54.70 2,748,982 +0.41(+0.76%)
Apr 01, 2021 54.01 54.30 53.33 54.29 2,545,900 +0.22(+0.41%)
Mar 31, 2021 54.82 55.28 54.04 54.07 3,298,270 -0.93(-1.69%)
Mar 30, 2021 54.45 55.04 54.10 55.00 2,537,170 +0.47(+0.86%)
Mar 29, 2021 55.00 55.50 54.22 54.53 2,141,027 -0.58(-1.05%)
Mar 26, 2021 54.90 55.17 54.12 55.11 2,237,200 +0.77(+1.42%)
Mar 25, 2021 52.48 54.51 52.35 54.34 2,833,832 +2.14(+4.10%)
Mar 24, 2021 51.92 53.38 51.92 52.20 3,052,567 +0.66(+1.28%)
Mar 23, 2021 52.31 52.77 51.23 51.54 2,658,236 -1.09(-2.07%)
Mar 22, 2021 52.96 52.96 51.73 52.63 4,225,140 -0.95(-1.77%)
Mar 19, 2021 53.77 54.46 53.23 53.58 10,202,900 -0.34(-0.63%)
Mar 18, 2021 54.63 55.07 53.72 53.92 2,174,869 -0.24(-0.44%)
Mar 17, 2021 52.94 54.33 52.89 54.16 2,553,088 +1.11(+2.09%)
Mar 16, 2021 53.26 53.35 52.21 53.05 2,594,668 -0.40(-0.75%)
Mar 15, 2021 54.01 54.12 52.71 53.45 3,628,093 -0.57(-1.06%)
Mar 12, 2021 54.00 54.37 53.78 54.02 3,527,500 +0.11(+0.20%)
Mar 11, 2021 54.65 54.86 53.64 53.91 4,267,743 -0.71(-1.30%)
Mar 10, 2021 54.35 55.31 53.80 54.62 4,157,314 -0.17(-0.31%)
Mar 09, 2021 54.94 55.90 54.58 54.79 3,369,327 -0.91(-1.63%)
Mar 08, 2021 53.96 56.98 53.96 55.70 5,422,386 +1.55(+2.86%)
Mar 05, 2021 52.66 54.33 52.28 54.15 3,152,900 +2.10(+4.03%)
Mar 04, 2021 53.08 53.84 51.26 52.05 3,157,685 -1.17(-2.20%)
Mar 03, 2021 52.50 53.74 52.21 53.22 3,934,139 +0.95(+1.82%)
Mar 02, 2021 51.94 52.65 51.60 52.27 4,260,815 +0.51(+0.99%)
Mar 01, 2021 50.30 51.92 50.16 51.76 4,329,166 +2.11(+4.25%)
Feb 26, 2021 50.08 50.47 49.26 49.65 3,259,000 -0.76(-1.51%)
Feb 25, 2021 50.83 51.48 50.03 50.41 2,101,679 -0.39(-0.77%)
Feb 24, 2021 50.23 51.07 50.00 50.80 2,451,921 +0.63(+1.26%)
Feb 23, 2021 49.49 50.44 49.03 50.17 3,413,292 +0.77(+1.56%)
Feb 22, 2021 48.93 49.70 48.50 49.40 3,226,192 +0.45(+0.92%)
Feb 19, 2021 47.97 49.12 47.83 48.95 2,855,200 +1.11(+2.32%)
Feb 18, 2021 48.18 48.68 47.78 47.84 2,246,669 -0.66(-1.36%)
Feb 17, 2021 48.32 48.94 48.12 48.50 2,314,909 -0.69(-1.40%)
Feb 16, 2021 49.38 49.56 48.67 49.19 3,505,649 +0.01(+0.02%)
Feb 12, 2021 48.06 49.62 48.00 49.18 3,555,700 +1.01(+2.10%)
Feb 11, 2021 48.55 48.55 47.55 48.17 2,837,816 -0.23(-0.48%)
Feb 10, 2021 48.24 48.56 47.68 48.40 2,430,434 +0.30(+0.62%)
Feb 09, 2021 47.81 48.19 47.68 48.10 2,527,983 +0.26(+0.54%)
Feb 08, 2021 47.40 47.85 46.99 47.84 2,997,420 +0.81(+1.72%)
Feb 05, 2021 46.99 47.50 46.55 47.03 4,899,300 +0.28(+0.60%)
Feb 04, 2021 48.25 49.01 46.48 46.75 6,367,643 -3.87(-7.65%)
Feb 03, 2021 50.10 50.98 49.75 50.62 3,339,664 +0.29(+0.58%)
Feb 02, 2021 50.26 50.92 49.79 50.33 3,210,359 +0.54(+1.08%)
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.