Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.31 45.69 44.66 44.69 3,990,951 -0.77(-1.69%)
Mar 30, 2021 45.00 45.49 44.71 45.45 3,070,010 +0.39(+0.86%)
Mar 29, 2021 45.45 45.87 44.81 45.07 2,590,672 -0.48(-1.05%)
Mar 26, 2021 45.37 45.59 44.73 45.54 2,707,042 +0.64(+1.42%)
Mar 25, 2021 43.37 45.05 43.26 44.91 3,428,975 +1.77(+4.10%)
Mar 24, 2021 42.91 44.12 42.91 43.14 3,693,647 +0.55(+1.28%)
Mar 23, 2021 43.23 43.61 42.34 42.59 3,216,502 -0.90(-2.07%)
Mar 22, 2021 43.77 43.77 42.75 43.50 5,112,477 -0.79(-1.77%)
Mar 19, 2021 44.44 45.01 43.99 44.28 12,345,649 -0.28(-0.63%)
Mar 18, 2021 45.15 45.51 44.40 44.56 2,631,621 -0.20(-0.44%)
Mar 17, 2021 43.75 44.90 43.71 44.76 3,089,271 +0.92(+2.09%)
Mar 16, 2021 44.02 44.09 43.15 43.84 3,139,583 -0.33(-0.75%)
Mar 15, 2021 44.64 44.73 43.56 44.17 4,390,042 -0.47(-1.06%)
Mar 12, 2021 44.63 44.93 44.45 44.64 4,268,323 +0.09(+0.20%)
Mar 11, 2021 45.16 45.34 44.33 44.55 5,164,027 -0.59(-1.30%)
Mar 10, 2021 44.92 45.71 44.46 45.14 5,030,407 -0.14(-0.31%)
Mar 09, 2021 45.40 46.20 45.11 45.28 4,076,931 -0.75(-1.63%)
Mar 08, 2021 44.59 47.09 44.59 46.03 6,561,161 +1.28(+2.86%)
Mar 05, 2021 43.52 44.90 43.21 44.75 3,815,052 +1.74(+4.03%)
Mar 04, 2021 43.87 44.50 42.36 43.02 3,820,842 -0.97(-2.20%)
Mar 03, 2021 43.39 44.41 43.15 43.98 4,760,362 +0.79(+1.82%)
Mar 02, 2021 42.93 43.51 42.64 43.20 5,155,644 +0.42(+0.99%)
Mar 01, 2021 41.57 42.91 41.45 42.78 5,238,350 +1.74(+4.25%)
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%)
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.