International Paper (NY: IP )

62.30 USD -1.35 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 63.76 63.95 62.07 62.30 2,824,073 -1.35(-2.12%)
Jun 11, 2021 63.63 63.79 62.88 63.65 2,363,815 +0.82(+1.31%)
Jun 10, 2021 63.81 64.00 62.77 62.83 1,634,310 -0.45(-0.71%)
Jun 09, 2021 63.98 64.24 63.23 63.28 2,014,520 -0.87(-1.36%)
Jun 08, 2021 63.60 64.38 63.21 64.15 1,766,641 +0.42(+0.66%)
Jun 07, 2021 64.89 64.99 63.53 63.73 2,921,255 -0.92(-1.42%)
Jun 04, 2021 64.65 65.27 64.29 64.65 2,360,855 +0.46(+0.72%)
Jun 03, 2021 63.21 64.45 62.99 64.19 2,479,074 +0.96(+1.52%)
Jun 02, 2021 63.99 63.99 63.06 63.23 1,952,110 -0.60(-0.94%)
Jun 01, 2021 64.14 64.29 63.21 63.83 2,123,968 +0.73(+1.16%)
May 28, 2021 63.50 63.75 62.65 63.10 2,674,685 -0.69(-1.08%)
May 27, 2021 63.50 64.53 63.31 63.79 7,363,877 +0.44(+0.69%)
May 26, 2021 63.18 63.68 62.45 63.35 3,158,419 -0.23(-0.36%)
May 25, 2021 64.38 64.89 63.58 63.58 3,800,289 -0.82(-1.27%)
May 24, 2021 64.14 64.59 63.87 64.40 3,467,455 +0.87(+1.37%)
May 21, 2021 63.12 63.72 62.72 63.53 2,441,139 +0.66(+1.05%)
May 20, 2021 62.88 63.06 61.74 62.87 2,494,341 -0.04(-0.06%)
May 19, 2021 62.63 63.39 62.07 62.91 2,567,745 -0.51(-0.80%)
May 18, 2021 63.98 64.04 63.19 63.42 3,839,790 -0.68(-1.06%)
May 17, 2021 62.52 64.62 62.52 64.10 5,225,530 +1.45(+2.31%)
May 14, 2021 62.53 63.12 62.40 62.65 1,495,839 +0.13(+0.21%)
May 13, 2021 60.68 63.05 60.56 62.52 2,940,249 +1.58(+2.59%)
May 12, 2021 62.81 62.85 60.71 60.94 3,141,174 -1.74(-2.78%)
May 11, 2021 62.25 62.77 61.64 62.68 2,817,180 +0.60(+0.97%)
May 10, 2021 62.20 62.87 61.80 62.08 2,044,877 +0.44(+0.71%)
May 07, 2021 61.18 61.79 60.86 61.64 1,255,924 -0.10(-0.16%)
May 06, 2021 61.07 61.79 60.45 61.74 1,992,024 +1.02(+1.68%)
May 05, 2021 60.43 61.15 59.75 60.72 2,316,340 +0.34(+0.56%)
May 04, 2021 59.07 60.41 59.00 60.38 2,513,668 +1.44(+2.44%)
May 03, 2021 58.41 59.45 58.30 58.94 2,093,228 +0.94(+1.62%)
Apr 30, 2021 57.77 58.53 57.59 58.00 2,632,300 -0.10(-0.17%)
Apr 29, 2021 58.26 58.95 57.17 58.10 2,690,532 +0.44(+0.76%)
Apr 28, 2021 57.35 58.14 57.12 57.66 4,251,565 +0.57(+1.00%)
Apr 27, 2021 56.22 57.40 56.06 57.09 2,480,351 +0.17(+0.30%)
Apr 26, 2021 56.96 57.53 56.58 56.92 1,783,332 +0.14(+0.25%)
Apr 23, 2021 56.13 56.84 55.93 56.78 2,854,400 +0.90(+1.61%)
Apr 22, 2021 57.01 57.04 55.88 55.88 2,676,057 -1.03(-1.81%)
Apr 21, 2021 56.29 57.12 56.29 56.91 1,296,242 +0.50(+0.89%)
Apr 20, 2021 57.13 57.36 55.77 56.41 1,905,663 -0.77(-1.35%)
Apr 19, 2021 57.59 57.67 56.65 57.18 1,800,783 -0.19(-0.33%)
Apr 16, 2021 57.12 57.58 56.79 57.37 2,920,800 +0.70(+1.24%)
Apr 15, 2021 56.00 57.00 55.65 56.67 2,914,407 +1.02(+1.83%)
Apr 14, 2021 55.06 55.80 55.00 55.65 2,431,179 +0.37(+0.67%)
Apr 13, 2021 55.60 55.78 54.64 55.28 1,823,308 -0.66(-1.18%)
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%)
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.