Advertisement
Advertisement
U.S. markets open in 9 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

International Paper Company (IP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.05+0.60 (+1.29%)
At close: 04:03PM EST
47.93 +0.88 (+1.87%)
After hours: 05:05PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202146.8647.4946.8647.0547.054,119,900
Dec 03, 202145.7747.0145.7746.4546.453,939,300
Dec 02, 202145.4146.2145.0745.8845.884,267,600
Dec 01, 202146.1246.6845.1345.1345.133,947,400
Nov 30, 202146.8146.9045.2845.5245.526,170,700
Nov 29, 202148.1648.1647.1947.2247.222,721,400
Nov 26, 202146.4447.8046.1847.5347.532,330,700
Nov 24, 202148.3748.3747.4647.5547.551,892,900
Nov 23, 202148.5748.6048.0148.3148.311,924,300
Nov 22, 202147.6248.7646.9148.4448.443,318,200
Nov 19, 202148.0848.2747.2647.5847.582,919,200
Nov 18, 202148.9049.3948.3248.5748.572,186,800
Nov 17, 202149.1549.3548.7748.9348.932,326,400
Nov 16, 202149.4149.8449.2549.2749.272,047,300
Nov 15, 202149.4049.4849.0549.4549.452,518,700
Nov 12, 202149.7650.1649.1749.2849.282,452,300
Nov 12, 20210.463 Dividend
Nov 11, 202149.8650.2849.4550.1549.692,107,200
Nov 10, 202149.4650.1049.2549.7049.243,359,800
Nov 09, 202149.1849.5648.9049.2848.832,577,100
Nov 08, 202149.1449.6048.8449.3448.883,276,000
Nov 05, 202148.9849.7348.8248.8748.422,259,500
Nov 04, 202149.7850.2048.5348.7548.302,900,100
Nov 03, 202148.7350.0348.7349.9149.453,235,300
Nov 02, 202149.2349.8548.8448.9548.503,939,100
Nov 01, 202148.8649.7048.5249.1048.654,283,800
Oct 29, 202149.7250.6549.5149.6749.213,188,000
Oct 28, 202150.0850.5349.5549.6949.233,790,900
Oct 27, 202151.9252.3349.7850.1849.725,247,200
Oct 26, 202153.1253.4452.4853.0452.552,906,500
Oct 25, 202153.1353.5152.7552.9852.491,787,300
Oct 22, 202153.4553.9652.9653.0352.542,279,700
Oct 21, 202153.4853.7952.7453.1652.671,679,500
Oct 20, 202152.0153.8352.0153.5353.042,790,400
Oct 19, 202152.2152.5051.7352.0651.583,824,700
Oct 18, 202152.9853.3652.7052.8752.383,698,100
Oct 15, 202155.2455.3552.5853.2852.797,204,700
Oct 14, 202155.6956.0054.9255.8155.292,271,700
Oct 13, 202155.4356.5754.0655.2854.773,041,100
Oct 12, 202155.4956.4355.1655.7455.231,938,400
Oct 11, 202154.7556.1554.7055.7555.242,307,300
Oct 08, 202154.0554.6954.0554.3953.892,437,500
Oct 07, 202154.4754.8254.1954.2653.761,505,300
Oct 06, 202154.0154.4253.1054.0353.531,889,900
Oct 05, 202153.8954.6853.4254.3453.842,075,500
Oct 04, 202153.0154.1153.0153.8353.333,177,300
Oct 01, 202153.3053.6852.4453.2652.772,733,000
Oct 01, 20211056:1000 Stock Split
Sep 30, 202154.4154.4452.9052.9552.473,046,771
Sep 29, 202154.0054.4853.7054.1353.631,973,875
Sep 28, 202154.5854.7953.9354.0053.501,752,960
Sep 27, 202153.7954.6853.7954.2953.791,877,885
Sep 24, 202154.0754.6453.8053.9553.451,833,427
Sep 23, 202153.5954.6053.4754.0753.571,830,576
Sep 22, 202152.7853.6152.7153.1552.662,290,464
Sep 21, 202153.1653.2252.1352.2951.811,886,650
Sep 20, 202152.5752.9851.8952.9252.432,815,613
Sep 17, 202154.6254.8053.3353.6053.104,828,349
Sep 16, 202155.0955.2554.7754.7954.292,174,621
Sep 15, 202154.6055.0654.4654.8754.362,419,085
Sep 14, 202155.5655.6454.5954.6954.182,136,394
Sep 13, 202155.6555.9955.2555.4954.982,163,850
Sep 10, 202155.7856.2355.2555.2654.751,733,952
Sep 09, 202155.2655.9655.1855.4754.961,591,603
Sep 08, 202155.2855.7155.1255.3754.862,193,946
Sep 07, 202156.3256.4755.4055.5955.073,319,853
Sep 03, 202157.0957.1956.5256.7456.221,750,003
Sep 02, 202156.8857.1356.7057.1056.581,435,526
Sep 01, 202157.0057.0456.1856.6756.141,455,802
Aug 31, 202156.1757.0756.1556.9056.382,829,235
Aug 30, 202157.1157.1356.1456.2255.701,998,797
Aug 27, 202156.1657.1356.1656.9456.421,722,442
Aug 26, 202156.3456.3455.8055.9455.421,345,027
Aug 25, 202155.6356.6555.4556.3255.801,464,672
Aug 24, 202155.5356.0155.4155.7955.271,155,053
Aug 23, 202155.9355.9355.0855.3654.852,122,560
Aug 20, 202154.9655.9854.7955.6455.131,528,560
Aug 19, 202154.9555.5454.5955.0854.571,627,296
Aug 18, 202155.4956.5255.3455.4554.931,774,925
Aug 17, 202156.1756.1855.2055.8155.302,072,928
Aug 16, 202155.8156.4755.0856.3355.812,386,982
Aug 13, 202156.4156.5255.8656.0855.561,776,826
Aug 13, 20210.485795 Dividend
Aug 12, 202156.8657.0056.1056.7455.742,172,509
Aug 11, 202156.7557.1356.4656.8855.872,474,208
Aug 10, 202155.5757.0355.5356.4655.462,981,827
Aug 09, 202154.8255.9354.6455.5254.544,702,368
Aug 06, 202154.6555.1654.5154.8253.851,826,880
Aug 05, 202154.9955.3754.2254.3853.412,107,142
Aug 04, 202155.3255.4154.5954.6653.691,658,659
Aug 03, 202154.6855.8254.1755.6054.612,199,965
Aug 02, 202154.8955.9854.3554.4653.502,282,544
Jul 30, 202154.7755.3354.1354.7053.733,658,195
Jul 29, 202155.1555.4053.7454.9653.993,546,259
Jul 28, 202155.5155.9655.0455.4054.422,560,378
Jul 27, 202155.3556.0754.4755.6354.641,978,416
Jul 26, 202155.0255.5754.8755.3454.362,642,429
Jul 23, 202154.9755.1454.4955.0054.031,627,613
Jul 22, 202155.4555.5754.6054.7953.821,498,464
Jul 21, 202155.6955.8755.3255.3754.392,445,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement