International Paper (NY: IP )

55.54 +6.51 (+13.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 35.17 35.19 34.42 34.63 6,172,745 -0.47(-1.35%)
Jan 30, 2024 35.27 35.43 35.00 35.10 4,113,718 -0.39(-1.09%)
Jan 29, 2024 36.02 36.17 35.32 35.49 3,380,975 -0.82(-2.26%)
Jan 26, 2024 36.56 36.61 36.08 36.31 2,647,433 -0.08(-0.21%)
Jan 25, 2024 35.46 36.59 35.46 36.38 3,962,862 +1.42(+4.06%)
Jan 24, 2024 35.38 35.50 34.84 34.96 2,756,079 -0.32(-0.90%)
Jan 23, 2024 35.25 35.69 35.12 35.28 2,375,728 +0.15(+0.44%)
Jan 22, 2024 35.09 35.29 34.21 35.13 3,342,184 -0.38(-1.06%)
Jan 19, 2024 35.43 35.54 34.85 35.51 2,420,654 +0.05(+0.14%)
Jan 18, 2024 35.59 35.75 35.05 35.46 3,372,010 -0.20(-0.57%)
Jan 17, 2024 35.76 36.06 35.59 35.66 2,353,049 -0.40(-1.10%)
Jan 16, 2024 36.20 36.21 35.78 36.06 2,841,151 -0.35(-0.96%)
Jan 12, 2024 36.72 36.87 36.22 36.40 1,831,975 -0.15(-0.40%)
Jan 11, 2024 36.37 36.59 36.01 36.55 2,587,214 +0.25(+0.69%)
Jan 10, 2024 36.27 36.43 36.09 36.30 1,872,212 -0.11(-0.29%)
Jan 09, 2024 36.38 36.46 35.98 36.40 2,337,472 +0.01(+0.03%)
Jan 08, 2024 35.81 36.44 35.81 36.39 2,931,956 +0.38(+1.05%)
Jan 05, 2024 35.25 36.06 35.18 36.02 5,455,787 +0.77(+2.19%)
Jan 04, 2024 35.13 35.45 35.09 35.24 3,052,024 +0.12(+0.33%)
Jan 03, 2024 34.96 35.32 34.70 35.13 2,618,396 -0.18(-0.52%)
Jan 02, 2024 35.03 35.61 34.99 35.31 3,582,293 +0.38(+1.08%)
Dec 29, 2023 34.94 35.13 34.71 34.94 1,862,861 -0.10(-0.28%)
Dec 28, 2023 35.13 35.29 34.93 35.03 1,520,717 -0.21(-0.60%)
Dec 27, 2023 35.30 35.53 34.98 35.24 1,974,561 -0.11(-0.30%)
Dec 26, 2023 35.32 35.42 35.16 35.35 1,694,952 -0.06(-0.16%)
Dec 22, 2023 35.40 35.60 35.26 35.41 1,722,456 +0.06(+0.16%)
Dec 21, 2023 35.61 35.69 35.14 35.35 2,414,255 -0.01(-0.03%)
Dec 20, 2023 35.49 35.75 35.33 35.36 2,485,702 -0.26(-0.73%)
Dec 19, 2023 35.76 36.01 35.43 35.62 6,964,945 +0.02(+0.05%)
Dec 18, 2023 36.41 36.41 35.58 35.60 4,398,352 -0.57(-1.58%)
Dec 15, 2023 36.22 36.62 35.93 36.17 5,842,072 -0.23(-0.64%)
Dec 14, 2023 35.91 36.93 35.91 36.40 3,393,538 +0.73(+2.06%)
Dec 13, 2023 34.75 35.82 34.51 35.67 3,233,532 +0.83(+2.39%)
Dec 12, 2023 35.56 35.56 34.76 34.84 2,248,611 -0.83(-2.33%)
Dec 11, 2023 35.49 35.78 35.35 35.67 1,764,951 +0.07(+0.19%)
Dec 08, 2023 35.47 35.76 35.34 35.60 1,881,480 +0.02(+0.05%)
Dec 07, 2023 35.42 35.63 35.08 35.58 2,308,265 +0.26(+0.74%)
Dec 06, 2023 35.34 35.72 35.18 35.32 2,651,946 +0.11(+0.30%)
Dec 05, 2023 35.88 35.88 35.16 35.22 3,667,988 -0.89(-2.46%)
Dec 04, 2023 35.63 36.11 35.55 36.10 4,878,828 +0.16(+0.46%)
Dec 01, 2023 35.55 36.41 35.36 35.94 4,678,281 +0.24(+0.68%)
Nov 30, 2023 35.14 35.78 35.05 35.70 6,343,205 +1.11(+3.21%)
Nov 29, 2023 33.22 34.79 33.22 34.59 4,841,097 +1.48(+4.47%)
Nov 28, 2023 33.12 33.41 32.81 33.11 3,551,621 +0.14(+0.41%)
Nov 27, 2023 31.65 33.49 31.41 32.97 8,503,483 +1.15(+3.61%)
Nov 24, 2023 31.89 32.08 31.73 31.82 1,083,244 +0.01(+0.03%)
Nov 22, 2023 31.42 31.86 31.24 31.81 2,061,195 +0.42(+1.32%)
Nov 21, 2023 31.59 31.69 31.13 31.40 2,761,376 -0.09(-0.28%)
Nov 20, 2023 32.06 32.10 30.70 31.48 5,436,000 -0.77(-2.40%)
Nov 17, 2023 32.72 32.76 32.12 32.26 2,373,043 -0.23(-0.71%)
Nov 16, 2023 32.88 32.92 31.99 32.49 2,671,660 -0.43(-1.32%)
Nov 15, 2023 32.46 33.07 32.46 32.92 2,639,718 +0.53(+1.64%)
Nov 14, 2023 31.20 32.45 31.20 32.39 3,616,109 +1.50(+4.86%)
Nov 13, 2023 31.52 31.55 30.68 30.89 3,666,847 -0.63(-1.99%)
Nov 10, 2023 31.64 31.79 31.20 31.52 3,394,779 -0.16(-0.51%)
Nov 09, 2023 32.16 32.23 31.65 31.68 3,665,045 -0.29(-0.89%)
Nov 08, 2023 32.32 32.32 31.73 31.97 2,624,362 -0.28(-0.86%)
Nov 07, 2023 32.46 32.52 32.15 32.25 2,765,726 -0.48(-1.46%)
Nov 06, 2023 32.98 32.99 32.61 32.72 2,472,197 -0.24(-0.72%)
Nov 03, 2023 32.68 33.31 32.59 32.96 2,254,322 +0.52(+1.62%)
Nov 02, 2023 32.39 32.65 32.29 32.44 2,721,896 +0.42(+1.31%)
Nov 01, 2023 32.20 32.33 31.90 32.02 3,569,670 -0.11(-0.36%)
Oct 31, 2023 31.85 32.49 31.74 32.13 3,343,945 +0.32(+1.02%)
Oct 30, 2023 31.77 31.96 31.60 31.81 2,594,019 +0.24(+0.75%)
Oct 27, 2023 31.22 31.76 31.02 31.57 4,047,022 +0.25(+0.79%)
Oct 26, 2023 31.32 32.10 30.79 31.32 5,665,012 -0.23(-0.72%)
Oct 25, 2023 31.47 31.81 31.25 31.55 2,887,657 -0.13(-0.42%)
Oct 24, 2023 31.18 31.77 31.00 31.68 3,539,835 +0.81(+2.62%)
Oct 23, 2023 31.50 31.72 30.85 30.87 4,558,332 -0.88(-2.76%)
Oct 20, 2023 32.67 32.75 31.66 31.75 3,314,258 -0.89(-2.71%)
Oct 19, 2023 33.35 33.54 32.64 32.64 2,935,623 -0.95(-2.84%)
Oct 18, 2023 33.62 34.16 33.30 33.59 4,598,909 -0.24(-0.70%)
Oct 17, 2023 33.24 33.93 33.22 33.83 2,770,819 +0.48(+1.43%)
Oct 16, 2023 33.53 33.70 33.24 33.35 2,849,440 -0.13(-0.40%)
Oct 13, 2023 33.54 33.74 33.30 33.48 1,829,292 +0.03(+0.09%)
Oct 12, 2023 33.85 33.85 33.22 33.46 2,319,365 -0.30(-0.87%)
Oct 11, 2023 33.81 34.04 33.38 33.75 1,550,908 +0.06(+0.17%)
Oct 10, 2023 33.73 34.06 33.66 33.69 2,162,613 +0.20(+0.60%)
Oct 09, 2023 32.91 33.67 32.88 33.49 1,998,805 +0.58(+1.77%)
Oct 06, 2023 33.29 33.35 32.85 32.91 3,406,991 -0.38(-1.14%)
Oct 05, 2023 33.63 33.90 33.24 33.29 2,310,400 -0.47(-1.38%)
Oct 04, 2023 33.68 33.98 33.43 33.76 2,587,889 +0.28(+0.82%)
Oct 03, 2023 33.38 33.89 33.19 33.48 3,951,059 -0.30(-0.90%)
Oct 02, 2023 33.66 33.85 33.30 33.79 3,187,857 +0.00(+0.00%)
Sep 29, 2023 33.88 34.16 33.65 33.79 2,692,580 +0.11(+0.34%)
Sep 28, 2023 33.44 33.71 33.20 33.67 2,237,857 +0.38(+1.14%)
Sep 27, 2023 33.72 33.88 33.11 33.29 3,334,549 +0.40(+1.22%)
Sep 26, 2023 33.00 33.19 32.80 32.89 2,566,472 -0.27(-0.80%)
Sep 25, 2023 32.28 33.41 33.13 33.16 3,194,805 +0.70(+2.17%)
Sep 22, 2023 32.67 33.30 32.41 32.45 3,485,796 -0.06(-0.18%)
Sep 21, 2023 32.73 33.29 32.43 32.51 4,472,599 +0.39(+1.22%)
Sep 20, 2023 32.65 32.75 32.10 32.12 2,363,964 -0.36(-1.11%)
Sep 19, 2023 32.51 32.83 32.18 32.48 3,199,099 -0.06(-0.18%)
Sep 18, 2023 32.69 32.93 32.34 32.54 3,150,399 -0.08(-0.23%)
Sep 15, 2023 33.00 33.20 32.60 32.62 6,213,573 -0.35(-1.07%)
Sep 14, 2023 32.74 33.10 32.57 32.97 2,641,918 +0.76(+2.37%)
Sep 13, 2023 33.01 33.07 32.01 32.21 3,536,504 -0.66(-2.00%)
Sep 12, 2023 33.05 33.40 32.78 32.86 2,270,999 -0.10(-0.29%)
Sep 11, 2023 33.22 33.40 32.86 32.96 2,503,587 -0.03(-0.09%)
Sep 08, 2023 32.00 33.04 31.88 32.99 3,356,287 +1.00(+3.13%)
Sep 07, 2023 32.20 32.59 31.72 31.99 4,305,990 -0.29(-0.89%)
Sep 06, 2023 32.64 32.78 32.15 32.27 2,408,591 -0.42(-1.28%)
Sep 05, 2023 33.34 33.43 32.68 32.69 2,618,361 -0.83(-2.47%)
Sep 01, 2023 33.52 33.79 33.46 33.52 2,321,133 +0.26(+0.77%)
Aug 31, 2023 33.27 33.28 33.08 33.26 3,376,269 +0.10(+0.32%)
Aug 30, 2023 33.08 33.18 32.92 33.16 1,524,929 +0.12(+0.38%)
Aug 29, 2023 32.90 33.05 32.73 33.04 1,333,966 +0.22(+0.67%)
Aug 28, 2023 32.46 32.95 32.43 32.82 1,765,689 +0.50(+1.53%)
Aug 25, 2023 32.37 32.50 32.10 32.32 2,812,256 +0.18(+0.56%)
Aug 24, 2023 32.02 32.65 32.02 32.14 2,140,381 -0.13(-0.41%)
Aug 23, 2023 32.24 32.36 31.98 32.27 1,687,241 +0.10(+0.33%)
Aug 22, 2023 32.45 32.63 32.07 32.17 1,786,965 -0.28(-0.85%)
Aug 21, 2023 32.79 32.82 32.05 32.45 2,359,793 -0.43(-1.30%)
Aug 18, 2023 32.42 32.93 32.39 32.87 3,941,789 +0.27(+0.82%)
Aug 17, 2023 32.54 32.92 32.54 32.61 2,503,802 +0.19(+0.59%)
Aug 16, 2023 32.52 32.80 32.39 32.42 2,450,787 -0.26(-0.79%)
Aug 15, 2023 32.72 33.02 32.61 32.67 2,204,795 -0.38(-1.15%)
Aug 14, 2023 33.20 33.21 32.85 33.05 2,894,685 -0.24(-0.74%)
Aug 11, 2023 33.22 33.55 33.18 33.30 2,466,350 -0.12(-0.37%)
Aug 10, 2023 33.71 33.77 33.28 33.42 2,162,866 -0.15(-0.45%)
Aug 09, 2023 33.60 33.79 33.46 33.57 1,619,586 -0.13(-0.39%)
Aug 08, 2023 33.43 33.79 33.21 33.70 2,553,754 -0.27(-0.80%)
Aug 07, 2023 34.21 34.41 33.82 33.98 2,484,725 -0.11(-0.33%)
Aug 04, 2023 34.41 34.89 34.07 34.09 2,649,556 -0.34(-0.98%)
Aug 03, 2023 34.42 34.97 34.06 34.43 3,579,725 +0.03(+0.08%)
Aug 02, 2023 33.74 34.79 33.74 34.40 6,213,964 +0.61(+1.81%)
Aug 01, 2023 33.85 34.01 33.51 33.79 3,224,227 -0.11(-0.33%)
Jul 31, 2023 33.71 34.04 33.71 33.90 3,599,185 +0.30(+0.90%)
Jul 28, 2023 33.76 34.08 33.50 33.60 3,668,708 +0.32(+0.96%)
Jul 27, 2023 32.45 33.88 32.34 33.28 7,402,267 +1.53(+4.83%)
Jul 26, 2023 31.96 32.11 31.50 31.75 3,813,380 -0.15(-0.47%)
Jul 25, 2023 30.74 32.03 30.70 31.90 8,660,477 +1.47(+4.82%)
Jul 24, 2023 30.08 30.50 30.00 30.43 2,798,051 +0.49(+1.63%)
Jul 21, 2023 29.72 30.01 29.41 29.94 3,392,679 +0.23(+0.76%)
Jul 20, 2023 29.80 29.86 29.44 29.72 2,547,979 +0.05(+0.16%)
Jul 19, 2023 29.50 29.76 29.36 29.67 3,244,377 +0.19(+0.64%)
Jul 18, 2023 28.98 29.69 28.94 29.48 3,405,400 +0.35(+1.19%)
Jul 17, 2023 29.29 29.32 29.13 29.14 2,971,355 -0.39(-1.31%)
Jul 14, 2023 29.95 29.95 29.45 29.52 3,793,964 -0.40(-1.35%)
Jul 13, 2023 29.74 30.06 29.66 29.92 2,668,390 +0.02(+0.06%)
Jul 12, 2023 30.23 30.42 29.84 29.91 2,483,781 +0.10(+0.35%)
Jul 11, 2023 29.54 29.91 29.42 29.80 2,761,744 +0.45(+1.54%)
Jul 10, 2023 29.14 29.76 29.03 29.35 3,645,598 -0.55(-1.82%)
Jul 07, 2023 29.38 30.35 29.38 29.90 3,943,329 +0.47(+1.60%)
Jul 06, 2023 29.29 29.49 28.97 29.43 3,471,696 -0.03(-0.10%)
Jul 05, 2023 29.59 29.71 29.35 29.45 4,291,594 -0.66(-2.19%)
Jul 03, 2023 29.95 30.43 29.89 30.11 1,830,796 +0.21(+0.69%)
Jun 30, 2023 29.55 29.97 29.22 29.91 3,414,648 +0.12(+0.41%)
Jun 29, 2023 29.33 29.79 29.25 29.78 2,501,429 +0.29(+0.99%)
Jun 28, 2023 29.72 29.72 29.14 29.49 2,172,191 -0.28(-0.95%)
Jun 27, 2023 29.42 29.92 29.22 29.77 2,396,656 +0.31(+1.05%)
Jun 26, 2023 28.91 29.52 28.87 29.46 2,834,268 +0.70(+2.42%)
Jun 23, 2023 28.62 28.85 28.42 28.77 3,371,765 -0.13(-0.46%)
Jun 22, 2023 29.24 29.25 28.71 28.90 3,988,762 -0.36(-1.22%)
Jun 21, 2023 29.34 29.71 28.98 29.26 3,174,622 -0.38(-1.27%)
Jun 20, 2023 29.61 29.75 29.30 29.63 3,941,383 -0.43(-1.44%)
Jun 16, 2023 29.85 30.12 29.69 30.07 7,552,140 +0.16(+0.53%)
Jun 15, 2023 29.76 29.96 29.49 29.91 3,444,358 +0.01(+0.03%)
Jun 14, 2023 29.99 30.23 29.69 29.90 4,131,147 +0.24(+0.79%)
Jun 13, 2023 29.67 30.01 29.53 29.66 4,156,237 +0.21(+0.70%)
Jun 12, 2023 29.50 29.70 29.11 29.45 4,319,884 -0.33(-1.10%)
Jun 09, 2023 29.87 29.87 29.57 29.78 3,670,151 -0.07(-0.22%)
Jun 08, 2023 30.26 30.46 29.56 29.85 4,163,186 -0.36(-1.18%)
Jun 07, 2023 29.28 30.24 29.14 30.21 4,938,567 +1.22(+4.22%)
Jun 06, 2023 28.44 29.09 28.44 28.98 5,186,871 +0.52(+1.82%)
Jun 05, 2023 28.70 28.89 28.40 28.47 3,697,398 -0.09(-0.33%)
Jun 02, 2023 27.82 28.82 27.78 28.56 4,221,801 +1.14(+4.15%)
Jun 01, 2023 27.77 27.85 27.27 27.42 3,945,734 -0.25(-0.92%)
May 31, 2023 28.20 28.29 27.65 27.68 7,076,711 -0.66(-2.32%)
May 30, 2023 28.71 28.76 28.25 28.34 4,026,523 -0.45(-1.57%)
May 26, 2023 28.89 29.07 28.73 28.79 3,164,238 +0.01(+0.03%)
May 25, 2023 29.14 29.14 28.59 28.78 4,320,765 -0.36(-1.25%)
May 24, 2023 29.51 29.59 29.08 29.14 3,221,126 -0.46(-1.56%)
May 23, 2023 29.48 29.96 29.22 29.60 2,850,625 +0.21(+0.72%)
May 22, 2023 29.41 29.50 29.04 29.39 3,337,658 -0.21(-0.72%)
May 19, 2023 29.97 29.98 29.50 29.60 3,642,011 -0.06(-0.22%)
May 18, 2023 29.60 29.68 29.27 29.67 2,025,381 -0.06(-0.22%)
May 17, 2023 29.26 29.77 29.13 29.73 2,640,110 +0.57(+1.97%)
May 16, 2023 29.48 29.48 28.99 29.16 3,237,328 -0.31(-1.07%)
May 15, 2023 29.45 29.57 29.10 29.48 3,351,713 +0.06(+0.19%)
May 12, 2023 29.49 29.70 29.16 29.42 3,116,323 +0.06(+0.22%)
May 11, 2023 29.36 29.53 29.14 29.35 4,298,438 -0.19(-0.63%)
May 10, 2023 29.93 29.98 29.10 29.54 3,601,377 -0.21(-0.72%)
May 09, 2023 29.77 29.94 29.66 29.75 2,351,252 -0.24(-0.80%)
May 08, 2023 30.15 30.29 29.81 29.99 1,888,584 +0.03(+0.09%)
May 05, 2023 29.80 30.15 29.69 29.97 2,166,077 +0.52(+1.76%)
May 04, 2023 29.90 30.05 29.35 29.45 3,305,374 -0.47(-1.58%)
May 03, 2023 30.09 30.55 29.85 29.92 3,200,570 -0.02(-0.06%)
May 02, 2023 30.56 30.75 29.46 29.94 4,541,139 -0.85(-2.77%)
May 01, 2023 30.64 31.30 30.52 30.79 3,503,935 +0.12(+0.39%)
Apr 28, 2023 30.80 31.11 30.30 30.67 4,537,256 +0.09(+0.30%)
Apr 27, 2023 30.99 31.49 30.01 30.58 5,893,668 -1.44(-4.49%)
Apr 26, 2023 32.31 32.46 31.74 32.01 3,471,434 -0.12(-0.37%)
Apr 25, 2023 32.43 32.63 32.01 32.13 5,535,396 -1.57(-4.65%)
Apr 24, 2023 33.38 33.80 33.38 33.70 2,872,535 +0.31(+0.94%)
Apr 21, 2023 33.81 33.88 33.21 33.38 2,056,971 -0.47(-1.40%)
Apr 20, 2023 33.66 33.90 33.63 33.86 1,987,195 -0.02(-0.05%)
Apr 19, 2023 33.72 34.06 33.56 33.88 1,889,019 +0.07(+0.22%)
Apr 18, 2023 33.68 33.84 33.52 33.80 2,019,363 +0.14(+0.41%)
Apr 17, 2023 33.29 33.70 33.22 33.66 2,140,580 +0.40(+1.20%)
Apr 14, 2023 33.31 33.62 32.91 33.26 3,313,125 -0.45(-1.35%)
Apr 13, 2023 33.78 33.97 33.31 33.72 2,194,856 -0.06(-0.19%)
Apr 12, 2023 34.12 34.31 33.62 33.78 1,683,638 -0.06(-0.19%)
Apr 11, 2023 33.61 34.25 33.54 33.85 2,749,430 +0.60(+1.81%)
Apr 10, 2023 33.08 33.37 32.79 33.25 1,922,059 +0.10(+0.31%)
Apr 06, 2023 32.91 33.18 32.75 33.14 2,905,057 +0.29(+0.87%)
Apr 05, 2023 32.51 32.91 32.43 32.86 2,544,099 +0.10(+0.31%)
Apr 04, 2023 33.34 33.39 32.46 32.75 2,784,169 -0.56(-1.67%)
Apr 03, 2023 33.44 33.73 33.18 33.31 3,349,220 -0.09(-0.28%)
Mar 31, 2023 32.91 33.47 32.87 33.40 3,898,785 +0.76(+2.33%)
Mar 30, 2023 32.88 32.94 32.55 32.64 1,652,293 +0.16(+0.48%)
Mar 29, 2023 32.45 32.60 32.30 32.49 2,127,673 +0.38(+1.18%)
Mar 28, 2023 31.90 32.28 31.83 32.11 1,922,142 +0.15(+0.46%)
Mar 27, 2023 32.42 32.44 31.95 31.96 3,418,569 +0.02(+0.06%)
Mar 24, 2023 31.29 32.10 30.98 31.94 3,290,197 +0.34(+1.08%)
Mar 23, 2023 31.87 32.22 31.31 31.60 3,132,086 -0.27(-0.84%)
Mar 22, 2023 32.76 32.78 31.85 31.86 4,042,450 -0.78(-2.38%)
Mar 21, 2023 32.85 32.87 32.55 32.64 3,323,456 +0.38(+1.18%)
Mar 20, 2023 32.05 32.72 32.05 32.26 3,778,313 +0.71(+2.26%)
Mar 17, 2023 31.99 31.99 30.96 31.55 8,592,764 -0.57(-1.76%)
Mar 16, 2023 31.49 32.31 31.37 32.12 3,383,442 +0.18(+0.55%)
Mar 15, 2023 32.10 32.15 31.60 31.94 3,952,197 -0.89(-2.71%)
Mar 14, 2023 32.90 33.14 32.43 32.83 3,285,396 +0.55(+1.69%)
Mar 13, 2023 32.42 32.88 32.14 32.28 3,551,279 -0.62(-1.89%)
Mar 10, 2023 33.40 33.51 32.59 32.90 2,684,281 -0.63(-1.88%)
Mar 09, 2023 34.26 34.40 33.43 33.53 2,432,505 -0.57(-1.68%)
Mar 08, 2023 33.69 34.21 33.66 34.11 3,081,945 +0.49(+1.46%)
Mar 07, 2023 33.90 34.02 33.44 33.62 2,744,915 -0.31(-0.90%)
Mar 06, 2023 34.79 34.81 33.75 33.92 3,509,005 -1.07(-3.04%)
Mar 03, 2023 34.91 35.20 34.45 34.99 3,471,218 +0.23(+0.67%)
Mar 02, 2023 34.17 34.90 33.97 34.76 3,201,190 +0.77(+2.26%)
Mar 01, 2023 33.58 34.41 33.50 33.99 2,395,519 +0.28(+0.82%)
Feb 28, 2023 33.85 34.04 33.66 33.71 3,922,561 -0.18(-0.52%)
Feb 27, 2023 34.38 34.44 33.76 33.88 2,687,339 +0.08(+0.25%)
Feb 24, 2023 33.48 34.25 33.31 33.80 3,533,781 -0.06(-0.16%)
Feb 23, 2023 33.76 33.97 33.34 33.86 1,820,933 +0.25(+0.74%)
Feb 22, 2023 33.39 33.92 33.39 33.61 2,378,198 +0.16(+0.47%)
Feb 21, 2023 34.92 35.01 33.18 33.45 4,954,734 -2.00(-5.64%)
Feb 17, 2023 35.73 35.86 35.25 35.45 4,409,957 -0.34(-0.96%)
Feb 16, 2023 35.46 36.12 35.38 35.79 2,424,282 -0.16(-0.46%)
Feb 15, 2023 35.52 36.04 35.52 35.96 3,376,149 +0.12(+0.33%)
Feb 14, 2023 35.79 36.03 35.58 35.84 2,585,107 -0.04(-0.10%)
Feb 13, 2023 35.50 36.12 35.41 35.87 2,443,301 +0.51(+1.45%)
Feb 10, 2023 34.98 35.44 34.65 35.36 3,421,155 +0.24(+0.68%)
Feb 09, 2023 36.28 36.30 34.90 35.12 3,942,084 -0.98(-2.71%)
Feb 08, 2023 36.62 36.87 35.96 36.10 3,858,560 -0.77(-2.09%)
Feb 07, 2023 36.91 37.32 36.57 36.87 2,782,579 -0.24(-0.64%)
Feb 06, 2023 37.61 37.71 37.00 37.11 2,707,622 -0.75(-1.98%)
Feb 03, 2023 37.74 38.33 37.71 37.86 2,895,289 -0.16(-0.41%)
Feb 02, 2023 37.76 38.08 37.37 38.02 4,758,749 +0.62(+1.66%)
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.