International Paper (NY: IP )

35.74 -0.06 (-0.17%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 35.01 35.92 35.00 35.80 5,380,687 +0.73(+2.08%)
Feb 15, 2024 34.53 35.09 34.45 35.07 2,079,673 +0.54(+1.56%)
Feb 14, 2024 34.69 34.90 34.23 34.53 3,067,902 -0.08(-0.23%)
Feb 13, 2024 35.20 35.36 34.41 34.61 4,074,038 -0.89(-2.51%)
Feb 12, 2024 35.27 35.99 35.24 35.50 3,463,254 +0.24(+0.68%)
Feb 09, 2024 34.85 35.32 34.63 35.26 3,731,752 +0.37(+1.06%)
Feb 08, 2024 33.98 35.05 33.85 34.89 5,976,175 +1.03(+3.04%)
Feb 07, 2024 33.45 33.88 33.06 33.86 4,919,959 +0.72(+2.17%)
Feb 06, 2024 32.88 33.41 32.70 33.14 3,073,521 +0.17(+0.52%)
Feb 05, 2024 33.15 33.32 32.92 32.97 5,227,740 -0.49(-1.46%)
Feb 02, 2024 34.02 34.15 33.10 33.46 5,693,202 -0.90(-2.62%)
Feb 01, 2024 35.71 35.99 34.24 34.36 7,880,179 -1.47(-4.10%)
Jan 31, 2024 36.39 36.41 35.62 35.83 5,965,280 -0.49(-1.35%)
Jan 30, 2024 36.50 36.66 36.22 36.32 3,975,457 -0.40(-1.09%)
Jan 29, 2024 37.27 37.43 36.55 36.72 3,267,341 -0.85(-2.26%)
Jan 26, 2024 37.83 37.88 37.34 37.57 2,558,454 -0.08(-0.21%)
Jan 25, 2024 36.69 37.87 36.69 37.65 3,829,671 +1.47(+4.06%)
Jan 24, 2024 36.61 36.73 36.05 36.18 2,663,448 -0.33(-0.90%)
Jan 23, 2024 36.48 36.93 36.34 36.51 2,295,881 +0.16(+0.44%)
Jan 22, 2024 36.31 36.52 35.40 36.35 3,229,854 -0.39(-1.06%)
Jan 19, 2024 36.66 36.77 36.06 36.74 2,339,297 +0.05(+0.14%)
Jan 18, 2024 36.83 36.99 36.27 36.69 3,258,678 -0.21(-0.57%)
Jan 17, 2024 37.00 37.31 36.83 36.90 2,273,964 -0.41(-1.10%)
Jan 16, 2024 37.46 37.47 37.02 37.31 2,745,661 -0.36(-0.96%)
Jan 12, 2024 38.00 38.15 37.48 37.67 1,770,403 -0.15(-0.40%)
Jan 11, 2024 37.63 37.86 37.27 37.82 2,500,259 +0.26(+0.69%)
Jan 10, 2024 37.53 37.70 37.34 37.56 1,809,288 -0.11(-0.29%)
Jan 09, 2024 37.65 37.73 37.23 37.67 2,258,910 +0.01(+0.03%)
Jan 08, 2024 37.06 37.71 37.06 37.66 2,833,414 +0.39(+1.05%)
Jan 05, 2024 36.48 37.31 36.40 37.27 5,272,419 +0.80(+2.19%)
Jan 04, 2024 36.35 36.69 36.31 36.47 2,949,446 +0.12(+0.33%)
Jan 03, 2024 36.18 36.55 35.91 36.35 2,530,393 -0.19(-0.52%)
Jan 02, 2024 36.25 36.85 36.20 36.54 3,461,893 +0.39(+1.08%)
Dec 29, 2023 36.15 36.35 35.91 36.15 1,800,251 -0.10(-0.28%)
Dec 28, 2023 36.35 36.52 36.14 36.25 1,469,606 -0.22(-0.60%)
Dec 27, 2023 36.53 36.77 36.20 36.47 1,908,197 -0.11(-0.30%)
Dec 26, 2023 36.55 36.65 36.38 36.58 1,637,985 -0.06(-0.16%)
Dec 22, 2023 36.63 36.84 36.49 36.64 1,664,565 +0.06(+0.16%)
Dec 21, 2023 36.85 36.93 36.36 36.58 2,333,113 -0.01(-0.03%)
Dec 20, 2023 36.72 36.99 36.56 36.59 2,402,158 -0.27(-0.73%)
Dec 19, 2023 37.00 37.26 36.66 36.86 6,730,855 +0.02(+0.05%)
Dec 18, 2023 37.68 37.68 36.82 36.84 4,250,524 -0.59(-1.58%)
Dec 15, 2023 37.48 37.89 37.18 37.43 5,645,721 -0.24(-0.64%)
Dec 14, 2023 37.16 38.21 37.16 37.67 3,279,482 +0.76(+2.06%)
Dec 13, 2023 35.96 37.07 35.71 36.91 3,124,854 +0.86(+2.39%)
Dec 12, 2023 36.80 36.80 35.97 36.05 2,173,036 -0.86(-2.33%)
Dec 11, 2023 36.72 37.02 36.58 36.91 1,705,632 +0.07(+0.19%)
Dec 08, 2023 36.70 37.00 36.56 36.84 1,818,244 +0.02(+0.05%)
Dec 07, 2023 36.65 36.87 36.30 36.82 2,230,685 +0.27(+0.74%)
Dec 06, 2023 36.57 36.97 36.40 36.55 2,562,815 +0.11(+0.30%)
Dec 05, 2023 37.13 37.13 36.38 36.44 3,544,708 -0.92(-2.46%)
Dec 04, 2023 36.87 37.37 36.79 37.36 4,714,852 +0.17(+0.46%)
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.