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 (%)
Jun 29, 2018 37.72 37.88 37.31 37.32 3,296,348 -0.26(-0.69%)
Jun 28, 2018 37.76 37.88 37.28 37.57 3,568,022 -0.31(-0.81%)
Jun 27, 2018 38.18 38.52 37.87 37.88 3,750,698 -0.24(-0.62%)
Jun 26, 2018 38.08 38.29 37.91 38.12 3,160,529 +0.11(+0.30%)
Jun 25, 2018 37.96 38.13 37.47 38.00 3,818,343 +0.03(+0.08%)
Jun 22, 2018 38.07 38.41 37.94 37.98 10,738,596 +0.09(+0.25%)
Jun 21, 2018 38.83 38.86 37.67 37.88 5,973,214 -0.93(-2.40%)
Jun 20, 2018 39.40 39.40 38.63 38.81 4,042,158 -0.44(-1.11%)
Jun 19, 2018 39.70 39.82 39.15 39.25 4,072,333 -0.77(-1.93%)
Jun 18, 2018 39.57 40.27 39.45 40.03 5,352,377 +0.31(+0.78%)
Jun 15, 2018 40.73 39.37 39.72 9,433,114 -1.01(-2.48%)
Jun 14, 2018 41.19 41.25 40.61 40.73 5,556,864 -0.26(-0.63%)
Jun 13, 2018 41.84 41.87 40.91 40.99 5,035,045 -1.05(-2.49%)
Jun 12, 2018 42.49 42.68 41.96 42.03 3,936,164 -0.25(-0.59%)
Jun 11, 2018 42.18 42.56 42.13 42.28 3,299,289 +0.14(+0.34%)
Jun 08, 2018 41.70 42.26 41.62 42.14 4,734,544 +0.14(+0.34%)
Jun 07, 2018 42.27 42.32 41.94 42.00 5,004,863 -0.27(-0.64%)
Jun 06, 2018 42.27 42.27 6,685,839 +1.29(+3.15%)
Jun 05, 2018 41.32 41.97 40.93 40.98 8,896,939 -0.06(-0.14%)
Jun 04, 2018 40.01 41.25 40.01 41.04 9,312,954 +1.45(+3.68%)
Jun 01, 2018 39.47 39.89 39.06 39.58 4,974,485 +1.25(+3.25%)
May 31, 2018 38.63 38.93 38.15 38.33 3,160,050 -0.28(-0.72%)
May 30, 2018 38.28 38.84 38.21 38.61 2,570,790 +0.68(+1.79%)
May 29, 2018 38.46 38.56 37.72 37.93 3,042,230 -0.85(-2.20%)
May 25, 2018 38.79 38.79 38.79 0 -0.34(-0.86%)
May 24, 2018 39.11 39.32 38.57 39.12 3,834,705 -0.14(-0.37%)
May 23, 2018 39.33 39.54 38.80 39.27 4,573,675 -0.31(-0.79%)
May 22, 2018 39.22 39.78 38.90 39.58 4,176,163 +0.32(+0.81%)
May 21, 2018 39.23 39.29 38.90 39.26 2,605,108 +0.20(+0.51%)
May 18, 2018 39.09 39.25 38.91 39.06 3,019,036 -0.07(-0.18%)
May 17, 2018 39.01 39.34 39.00 39.13 3,318,020 +0.02(+0.05%)
May 16, 2018 38.38 39.66 38.35 39.11 6,427,706 +0.87(+2.27%)
May 15, 2018 38.38 38.46 37.67 38.24 4,473,587 -0.28(-0.74%)
May 14, 2018 38.20 38.62 38.01 38.53 3,688,626 +0.40(+1.04%)
May 11, 2018 37.63 38.26 37.55 38.13 2,588,869 +0.58(+1.53%)
May 10, 2018 37.17 37.88 37.13 37.55 2,015,823 +0.46(+1.25%)
May 09, 2018 36.90 37.24 36.68 37.09 2,513,338 +0.34(+0.93%)
May 08, 2018 36.88 36.91 36.54 36.75 2,644,485 -0.13(-0.35%)
May 07, 2018 36.95 36.98 36.34 36.88 3,221,706 -0.21(-0.57%)
May 04, 2018 36.21 37.32 36.12 37.09 3,205,802 +0.72(+1.99%)
May 03, 2018 35.66 36.47 35.56 36.37 6,464,820 +0.70(+1.97%)
May 02, 2018 36.32 36.39 35.53 35.66 3,505,462 -0.66(-1.82%)
May 01, 2018 36.55 36.59 35.68 36.32 4,081,218 -0.32(-0.87%)
Apr 30, 2018 37.38 37.50 36.58 36.64 3,774,191 -0.72(-1.94%)
Apr 27, 2018 37.26 37.97 37.26 37.37 3,567,018 +0.14(+0.38%)
Apr 26, 2018 38.00 38.48 36.84 37.23 3,720,972 -0.78(-2.06%)
Apr 25, 2018 37.46 38.24 36.96 38.01 4,864,268 +0.51(+1.36%)
Apr 24, 2018 38.37 38.42 37.28 37.50 4,493,761 -0.68(-1.77%)
Apr 23, 2018 38.02 38.28 37.94 38.17 2,801,390 +0.21(+0.56%)
Apr 20, 2018 38.38 38.51 37.82 37.96 2,432,763 -0.13(-0.34%)
Apr 19, 2018 38.42 38.50 37.81 38.09 2,300,697 -0.34(-0.89%)
Apr 18, 2018 38.19 38.58 38.06 38.43 3,276,255 +0.39(+1.03%)
Apr 17, 2018 38.04 38.39 37.82 38.04 2,672,779 -0.16(-0.43%)
Apr 16, 2018 38.02 38.36 37.86 38.20 2,287,530 +0.38(+1.00%)
Apr 13, 2018 37.72 37.99 37.55 37.82 1,988,778 +0.45(+1.20%)
Apr 12, 2018 37.45 37.60 37.24 37.38 1,847,963 +0.11(+0.29%)
Apr 11, 2018 36.98 37.44 36.93 37.27 2,054,527 -0.05(-0.13%)
Apr 10, 2018 37.49 37.57 37.05 37.32 5,791,975 +0.37(+1.00%)
Apr 09, 2018 37.28 37.38 36.79 36.95 4,114,941 -0.13(-0.35%)
Apr 06, 2018 37.58 37.79 36.75 37.08 4,004,041 -0.90(-2.36%)
Apr 05, 2018 38.04 38.18 37.77 37.97 4,531,568 +0.18(+0.49%)
Apr 04, 2018 36.59 37.83 36.59 37.79 3,292,197 +0.47(+1.26%)
Apr 03, 2018 36.48 37.35 36.37 37.32 4,157,526 +0.98(+2.70%)
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.