Skip to main content

International Paper (NY: IP )

55.78 -1.00 (-1.76%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 57.03 57.20 55.62 55.78 4,108,770 -1.00(-1.76%)
Dec 06, 2024 57.00 57.05 56.30 56.78 2,204,680 +0.07(+0.12%)
Dec 05, 2024 57.06 57.43 56.61 56.71 3,848,303 -1.01(-1.75%)
Dec 04, 2024 58.50 58.63 57.49 57.72 3,297,260 -0.99(-1.69%)
Dec 03, 2024 58.20 58.90 57.92 58.71 2,803,556 +0.25(+0.43%)
Dec 02, 2024 58.53 58.59 57.48 58.46 2,968,820 -0.37(-0.63%)
Nov 29, 2024 58.39 58.98 57.96 58.83 1,954,116 +0.45(+0.77%)
Nov 27, 2024 59.26 59.26 58.15 58.38 2,350,844 -0.73(-1.23%)
Nov 26, 2024 59.71 59.85 58.60 59.11 4,464,954 -0.46(-0.77%)
Nov 25, 2024 59.79 60.36 59.17 59.57 6,833,644 +0.25(+0.42%)
Nov 22, 2024 58.94 59.98 58.57 59.32 3,454,768 +0.14(+0.24%)
Nov 21, 2024 58.20 59.53 57.94 59.18 4,166,357 +0.34(+0.58%)
Nov 20, 2024 57.40 60.22 57.10 58.84 8,010,746 +1.00(+1.73%)
Nov 19, 2024 56.90 58.00 56.62 57.84 4,262,887 +0.14(+0.24%)
Nov 18, 2024 57.41 58.25 57.26 57.70 3,876,494 +0.12(+0.21%)
Nov 15, 2024 56.04 57.68 56.01 57.58 5,336,209 +1.11(+1.97%)
Nov 14, 2024 55.51 56.51 55.49 56.47 3,845,813 +0.55(+0.98%)
Nov 13, 2024 55.79 56.55 55.37 55.92 5,912,039 -0.92(-1.62%)
Nov 12, 2024 56.76 57.10 56.12 56.84 3,413,869 -0.35(-0.61%)
Nov 11, 2024 56.94 57.63 56.92 57.19 2,387,702 +0.28(+0.49%)
Nov 08, 2024 57.51 58.11 56.89 56.91 4,484,783 -1.02(-1.76%)
Nov 07, 2024 58.20 58.66 57.69 57.94 4,326,659 -0.42(-0.71%)
Nov 06, 2024 58.87 59.04 57.61 58.35 6,587,400 +1.26(+2.21%)
Nov 05, 2024 56.30 57.33 56.24 57.09 7,519,134 +0.95(+1.70%)
Nov 04, 2024 55.59 56.44 55.58 56.14 8,032,616 +0.82(+1.49%)
Nov 01, 2024 54.75 55.43 54.26 55.32 10,540,530 +0.23(+0.41%)
Oct 31, 2024 52.08 55.80 52.07 55.09 14,278,964 +6.46(+13.28%)
Oct 30, 2024 47.13 49.07 47.08 48.63 9,585,844 +1.73(+3.68%)
Oct 29, 2024 48.01 48.19 46.87 46.91 5,062,238 -1.34(-2.78%)
Oct 28, 2024 47.86 48.55 47.86 48.24 4,289,038 +0.07(+0.14%)
Oct 25, 2024 48.32 48.56 47.91 48.17 2,493,104 -0.07(-0.14%)
Oct 24, 2024 48.70 48.74 48.02 48.24 4,356,095 -0.41(-0.84%)
Oct 23, 2024 47.48 48.72 47.35 48.65 4,772,376 +1.51(+3.20%)
Oct 22, 2024 46.41 47.32 46.38 47.14 5,368,244 +0.60(+1.28%)
Oct 21, 2024 46.22 46.58 46.00 46.55 4,763,408 +0.15(+0.32%)
Oct 18, 2024 46.12 46.43 45.36 46.40 5,348,270 +0.15(+0.32%)
Oct 17, 2024 46.92 47.13 46.00 46.25 6,988,222 -1.34(-2.81%)
Oct 16, 2024 47.31 47.77 47.22 47.59 4,973,976 +0.24(+0.50%)
Oct 15, 2024 47.69 47.86 47.20 47.35 6,369,261 -0.34(-0.71%)
Oct 14, 2024 47.34 47.84 47.22 47.69 2,348,095 -0.11(-0.23%)
Oct 11, 2024 46.62 48.04 46.61 47.80 4,517,917 +1.18(+2.53%)
Oct 10, 2024 46.72 46.72 46.23 46.62 2,682,521 -0.10(-0.21%)
Oct 09, 2024 46.79 47.27 46.49 46.72 2,961,984 -0.24(-0.51%)
Oct 08, 2024 46.68 47.40 46.45 46.95 3,989,996 -0.35(-0.73%)
Oct 07, 2024 47.13 47.50 46.66 47.30 6,482,043 -0.83(-1.73%)
Oct 04, 2024 47.86 48.20 47.26 48.14 3,678,318 +0.58(+1.21%)
Oct 03, 2024 47.54 47.87 47.18 47.56 3,132,261 -0.16(-0.33%)
Oct 02, 2024 48.16 48.83 47.71 47.72 3,293,846 -1.09(-2.24%)
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.