Skip to main content

International Paper (NY: IP )

38.88 -0.51 (-1.29%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.39 41.71 40.71 41.03 3,943,434 -0.63(-1.51%)
Feb 25, 2021 42.01 42.55 41.35 41.66 2,543,060 -0.32(-0.77%)
Feb 24, 2021 41.51 42.21 41.32 41.98 2,966,858 +0.52(+1.26%)
Feb 23, 2021 40.90 41.69 40.52 41.46 4,130,130 +0.64(+1.56%)
Feb 22, 2021 40.44 41.07 40.08 40.83 3,903,736 +0.37(+0.92%)
Feb 19, 2021 39.64 40.60 39.53 40.45 3,454,831 +0.92(+2.32%)
Feb 18, 2021 39.82 40.23 39.49 39.54 2,718,500 -0.55(-1.36%)
Feb 17, 2021 39.93 40.45 39.77 40.08 2,801,071 -0.15(-0.36%)
Feb 16, 2021 40.38 40.53 39.80 40.23 4,286,544 +0.01(+0.02%)
Feb 12, 2021 39.30 40.58 39.26 40.22 4,347,744 +0.83(+2.10%)
Feb 11, 2021 39.71 39.71 38.89 39.39 3,469,949 -0.19(-0.48%)
Feb 10, 2021 39.45 39.71 38.99 39.58 2,971,821 +0.25(+0.62%)
Feb 09, 2021 39.10 39.41 38.99 39.34 3,091,099 +0.21(+0.54%)
Feb 08, 2021 38.77 39.13 38.43 39.12 3,665,105 +0.66(+1.72%)
Feb 05, 2021 38.43 38.85 38.07 38.46 5,990,635 +0.23(+0.60%)
Feb 04, 2021 39.46 40.08 38.01 38.23 7,786,057 -3.16(-7.65%)
Feb 03, 2021 40.97 41.69 40.69 41.40 4,083,585 +0.24(+0.58%)
Feb 02, 2021 41.10 41.64 40.72 41.16 3,925,477 +0.44(+1.08%)
Feb 01, 2021 41.66 41.85 39.94 40.72 5,714,562 -0.43(-1.03%)
Jan 29, 2021 40.85 41.68 40.01 41.14 7,168,636 +0.13(+0.32%)
Jan 28, 2021 41.52 41.90 40.92 41.01 4,167,368 -0.22(-0.54%)
Jan 27, 2021 41.57 42.13 40.92 41.23 3,893,288 -1.01(-2.38%)
Jan 26, 2021 42.66 43.12 42.21 42.24 2,451,647 -0.15(-0.35%)
Jan 25, 2021 42.53 43.32 41.43 42.39 4,234,999 +0.16(+0.39%)
Jan 22, 2021 41.95 42.49 41.41 42.22 1,924,980 -0.02(-0.06%)
Jan 21, 2021 41.32 42.67 41.24 42.25 3,620,767 +0.55(+1.31%)
Jan 20, 2021 41.57 41.79 41.15 41.70 4,077,433 +0.50(+1.21%)
Jan 19, 2021 41.58 41.89 41.19 41.20 3,683,049 +0.11(+0.26%)
Jan 15, 2021 40.57 41.32 39.98 41.10 4,316,075 +0.22(+0.54%)
Jan 14, 2021 41.56 41.68 40.83 40.88 2,955,477 -0.67(-1.61%)
Jan 13, 2021 42.18 42.45 41.14 41.55 3,841,528 -1.50(-3.48%)
Jan 12, 2021 42.65 43.29 42.36 43.04 2,675,028 +0.43(+1.02%)
Jan 11, 2021 41.63 43.04 41.56 42.61 2,911,384 +0.51(+1.20%)
Jan 08, 2021 42.73 42.86 41.42 42.10 2,481,944 -0.48(-1.13%)
Jan 07, 2021 43.25 43.41 42.54 42.58 3,180,637 -0.63(-1.46%)
Jan 06, 2021 41.63 43.66 41.30 43.21 4,324,279 +2.54(+6.23%)
Jan 05, 2021 39.87 41.10 39.87 40.68 2,707,392 +1.02(+2.58%)
Jan 04, 2021 40.60 40.88 39.36 39.66 3,240,389 -1.01(-2.47%)
Dec 31, 2020 40.66 40.66 40.66 1,451,814 +0.07(+0.16%)
Dec 30, 2020 40.11 40.71 40.11 40.60 1,451,814 +0.55(+1.37%)
Dec 29, 2020 40.48 40.56 39.92 40.05 1,269,169 -0.34(-0.85%)
Dec 28, 2020 40.90 40.98 40.33 40.39 1,744,321 -0.30(-0.74%)
Dec 24, 2020 40.68 40.73 40.23 40.70 536,911 +0.17(+0.42%)
Dec 23, 2020 40.67 40.86 40.32 40.52 2,851,571 +0.12(+0.30%)
Dec 22, 2020 40.68 40.88 40.33 40.40 2,648,578 -0.07(-0.16%)
Dec 21, 2020 40.18 40.51 39.53 40.47 4,233,414 -0.41(-1.00%)
Dec 18, 2020 40.69 40.99 40.33 40.88 6,744,830 +0.19(+0.46%)
Dec 17, 2020 40.44 40.72 39.99 40.69 2,424,069 +0.36(+0.89%)
Dec 16, 2020 40.41 40.61 40.20 40.33 2,726,204 +0.13(+0.33%)
Dec 15, 2020 39.66 40.20 39.57 40.20 2,931,092 +0.93(+2.37%)
Dec 14, 2020 40.34 40.41 39.26 39.26 3,064,930 -0.51(-1.28%)
Dec 11, 2020 39.56 39.98 39.30 39.77 2,265,884 -0.01(-0.02%)
Dec 10, 2020 40.08 40.46 39.64 39.78 2,589,926 -0.74(-1.82%)
Dec 09, 2020 40.07 40.70 40.07 40.52 3,235,850 +0.37(+0.92%)
Dec 08, 2020 39.67 40.16 39.48 40.15 2,597,972 +0.34(+0.86%)
Dec 07, 2020 40.00 40.00 39.21 39.80 3,835,310 -0.16(-0.41%)
Dec 04, 2020 39.80 40.12 39.30 39.97 4,952,396 +0.52(+1.31%)
Dec 03, 2020 40.70 40.85 39.17 39.45 5,552,741 -1.32(-3.25%)
Dec 02, 2020 40.63 41.14 40.47 40.78 2,095,683 +0.01(+0.02%)
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.