IP - International Paper Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202042.9943.0242.5642.8542.851,995,500
Jan 27, 202042.7643.0442.3842.5842.583,105,900
Jan 24, 202044.5644.6443.3143.5343.532,823,900
Jan 23, 202044.2544.8443.7944.6644.661,652,600
Jan 22, 202044.6344.9044.4244.5144.511,673,000
Jan 21, 202044.5644.8443.8444.5444.543,198,200
Jan 17, 202045.4745.9645.3845.7545.752,666,600
Jan 16, 202044.7145.3944.6045.3545.353,203,800
Jan 15, 202044.3144.6744.0444.5044.501,319,600
Jan 14, 202044.3044.6444.2644.4244.422,009,100
Jan 13, 202044.1544.6043.9844.4444.442,734,900
Jan 10, 202044.1144.4643.9343.9943.991,796,100
Jan 09, 202044.1244.3943.8644.1144.111,769,600
Jan 08, 202043.5544.2543.4743.9943.992,516,900
Jan 07, 202043.6743.7643.2543.4843.483,313,400
Jan 06, 202044.5444.6943.8743.9543.953,044,100
Jan 03, 202044.8345.0644.7044.7244.722,835,800
Jan 02, 202046.4846.5545.4245.5245.523,266,100
Dec 31, 201945.8046.0945.7746.0546.051,434,800
Dec 30, 201945.9046.0345.5545.9045.901,302,600
Dec 27, 201946.2546.2545.7745.8945.891,276,100
Dec 26, 201946.1846.2145.8146.1946.19901,300
Dec 24, 201946.3246.4846.0146.0846.08793,700
Dec 23, 201946.0946.2745.8546.2746.272,887,700
Dec 20, 201946.2346.5445.9746.1446.145,985,900
Dec 19, 201946.6246.6645.8045.9745.974,022,500
Dec 18, 201946.5146.6246.0246.2946.294,476,100
Dec 17, 201946.2546.9046.2246.5946.595,102,900
Dec 16, 201946.8446.9246.1146.2046.204,865,300
Dec 13, 201946.8747.2446.3646.3646.362,856,900
Dec 12, 201946.3746.8946.1546.5646.565,105,400
Dec 11, 201946.4046.5546.0146.1846.183,001,200
Dec 10, 201946.1746.5945.8046.2546.253,482,300
Dec 09, 201947.2647.6447.0547.4247.423,773,300
Dec 06, 201947.0047.4646.9647.2647.262,548,900
Dec 05, 201946.2146.6045.9046.5246.521,837,200
Dec 04, 201946.3546.7945.9045.9645.962,540,100
Dec 03, 201945.7146.1045.1446.0846.082,684,400
Dec 02, 201946.6847.2246.2146.2446.242,807,300
Nov 29, 201946.4546.4545.9446.3446.341,143,500
Nov 27, 201946.3146.6646.0846.4446.441,822,200
Nov 26, 201945.8946.2645.4446.2346.232,126,000
Nov 25, 201945.1546.1745.1246.0746.072,120,100
Nov 22, 201944.8645.2344.7345.1245.122,132,700
Nov 21, 201945.3045.4844.6344.6944.692,693,100
Nov 20, 201945.7645.7944.8045.2445.242,248,300
Nov 19, 201946.0046.1445.7645.9745.972,586,700
Nov 18, 201945.6746.1045.2245.8845.882,048,000
Nov 15, 201945.6045.8045.3545.6545.652,034,300
Nov 14, 201945.1445.6045.0745.5145.511,706,900
Nov 14, 20190.5125 Dividend
Nov 13, 201945.9846.2445.5845.8545.342,240,100
Nov 12, 201945.7546.5745.5246.2245.702,687,900
Nov 11, 201945.9546.1745.7045.9545.441,785,500
Nov 08, 201945.5046.3345.3046.2145.692,323,900
Nov 07, 201945.3845.7545.2445.4544.942,442,600
Nov 06, 201945.2745.4544.8045.4044.892,485,000
Nov 05, 201944.5045.3444.5045.2444.732,884,200
Nov 04, 201943.9644.7343.7344.5644.062,959,200
Nov 01, 201943.9944.0743.5743.9643.472,493,500
Oct 31, 201943.2044.2842.6543.6843.194,716,400
Oct 30, 201942.6642.7641.9742.6542.172,847,200
Oct 29, 201942.7642.9942.2442.6942.212,588,400
Oct 28, 201943.2543.6243.1443.2042.721,807,100
Oct 25, 201942.3043.2142.1143.0042.522,355,600
Oct 24, 201943.2643.5041.8542.1941.722,544,100
Oct 23, 201942.7543.5542.6043.3942.902,996,300
Oct 22, 201942.3343.1042.0342.8642.381,531,200
Oct 21, 201942.6643.1142.2542.2841.812,472,600
Oct 18, 201941.7642.5141.7542.2641.792,517,500
Oct 17, 201941.9342.0441.3941.8741.402,041,700
Oct 16, 201941.4942.5141.3541.8941.424,348,800
Oct 15, 201941.1541.6441.0341.4240.961,820,900
Oct 14, 201941.4141.4140.8241.1340.671,949,700
Oct 11, 201941.0042.0641.0041.5641.103,788,300
Oct 10, 201939.2540.4139.2540.2339.783,378,700
Oct 09, 201938.9539.5238.7439.3138.872,928,100
Oct 08, 201938.6038.8038.3338.4338.002,508,700
Oct 07, 201939.1539.5838.9739.1238.681,682,700
Oct 04, 201939.3139.5738.6939.1838.742,394,700
Oct 03, 201939.3839.6738.5739.3238.883,014,100
Oct 02, 201940.0140.0139.1939.4639.023,226,200
Oct 01, 201942.0742.2440.1240.1239.673,494,900
Sep 30, 201941.6841.9741.6241.8241.352,551,800
Sep 27, 201941.6541.8741.3041.6641.191,860,900
Sep 26, 201941.4141.5340.8841.3240.861,406,700
Sep 25, 201940.7741.4840.7341.3640.902,713,500
Sep 24, 201941.3441.4940.3940.6740.225,677,300
Sep 23, 201940.2441.3440.1141.0740.613,525,900
Sep 20, 201940.8041.4940.4340.7040.254,662,500
Sep 19, 201941.3041.4340.6540.7640.303,625,300
Sep 18, 201941.6941.7940.9141.1940.734,240,300
Sep 17, 201941.6442.0840.7941.7741.303,498,000
Sep 16, 201942.3242.6441.9242.4842.013,967,700
Sep 13, 201942.5643.4642.4742.7842.304,369,800
Sep 12, 201941.9242.6841.3642.3341.864,057,100
Sep 11, 201941.0941.8640.6241.8441.373,370,600
Sep 10, 201940.2941.2440.2841.2340.776,039,000
Sep 09, 201939.9041.0539.7640.1639.715,353,900
Sep 06, 201939.5639.5839.1639.4338.992,005,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...