U.S. Markets close in 6 mins.

International Paper Company (IP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.84+0.34 (+0.59%)
As of 3:54PM EDT. Market open.
People also watch
DDWYHONMMMUTX
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201757.4457.9757.2057.8457.841,382,098
Sep 19, 201757.0657.5156.5457.5057.501,959,900
Sep 18, 201756.5157.1556.4257.0557.052,010,000
Sep 15, 201756.0756.5955.8556.2356.232,199,000
Sep 14, 201755.9256.6555.6956.2656.261,463,600
Sep 13, 201755.9956.4055.2456.1556.151,965,100
Sep 12, 201756.5657.1555.8956.0256.021,948,700
Sep 11, 201755.1056.3554.7456.1056.103,453,600
Sep 08, 201754.6755.0554.5054.7854.781,448,800
Sep 07, 201754.9855.0354.4054.6954.691,129,500
Sep 06, 201754.9655.2354.4454.8854.881,277,800
Sep 05, 201754.6555.1054.3654.7954.792,146,500
Sep 01, 201754.1555.0054.0854.9154.911,612,700
Aug 31, 201754.0554.2753.7953.8753.871,795,200
Aug 30, 201753.2953.9253.0153.8653.861,149,100
Aug 29, 201753.5553.6953.1053.2053.201,882,700
Aug 28, 201754.6854.6853.5653.8653.861,377,900
Aug 25, 201754.1354.8953.8854.5954.592,015,700
Aug 24, 201753.5953.9553.3153.8953.891,635,200
Aug 23, 201753.4854.0653.3653.6753.671,322,200
Aug 22, 201753.3353.7653.1953.7553.751,153,400
Aug 21, 201754.2054.2652.8353.1853.182,274,000
Aug 18, 201753.8554.5453.6454.2954.292,141,800
Aug 17, 201754.2654.7753.9153.9453.942,117,800
Aug 16, 201753.9254.7853.9254.4054.402,204,300
Aug 15, 201753.6653.9653.4253.4353.432,119,900
Aug 14, 201753.3053.9053.1053.6453.642,076,900
Aug 11, 201751.6952.7251.2852.5952.592,091,500
Aug 11, 20170.463 Dividend
Aug 10, 201753.3153.4152.2052.2151.752,426,700
Aug 09, 201753.7554.0053.0753.4152.941,850,900
Aug 08, 201754.3054.3753.9253.9953.511,569,200
Aug 07, 201754.0254.5153.8054.3053.821,494,700
Aug 04, 201753.9254.3253.7453.9353.451,647,900
Aug 03, 201754.5054.8953.4953.6653.183,034,400
Aug 02, 201755.1655.2954.1654.5354.052,003,200
Aug 01, 201755.3655.5654.8255.3354.842,652,600
Jul 31, 201754.6755.1854.4354.9854.493,013,500
Jul 28, 201757.4457.5654.2354.7454.256,280,600
Jul 27, 201755.8957.5254.9557.4956.982,731,100
Jul 26, 201756.9656.9656.2856.3955.891,817,400
Jul 25, 201757.3057.3556.6456.9056.401,554,500
Jul 24, 201756.6356.9556.4356.7556.251,233,000
Jul 21, 201756.8156.9456.4356.6456.142,529,800
Jul 20, 201757.5057.6756.6456.9256.422,003,300
Jul 19, 201757.6657.9157.4757.5157.001,734,800
Jul 18, 201757.6257.8857.3957.6357.121,458,400
Jul 17, 201758.0058.4757.8158.1757.651,618,100
Jul 14, 201758.1258.3557.9658.1557.631,092,400
Jul 13, 201757.8058.9557.6958.1557.633,013,700
Jul 12, 201757.3057.4657.0957.2156.701,429,400
Jul 11, 201757.3257.4456.8857.0456.531,183,900
Jul 10, 201756.2657.5256.1157.2456.731,907,400
Jul 07, 201756.1956.6456.0356.3755.871,159,700
Jul 06, 201756.5556.6456.0556.1355.631,472,600
Jul 05, 201756.9457.1456.4756.7556.251,460,900
Jul 03, 201756.8957.2056.7856.9856.47875,800
Jun 30, 201755.9156.8955.8956.6156.111,620,800
Jun 29, 201756.0456.1655.4655.6855.191,796,800
Jun 28, 201756.1156.5055.4155.9855.482,913,600
Jun 27, 201756.8757.2456.1856.1855.681,238,800
Jun 26, 201756.8557.0056.3556.7356.231,927,700
Jun 23, 201756.5057.1356.2556.8556.359,019,100
Jun 22, 201756.2556.5555.9056.4455.942,375,700
Jun 21, 201756.7656.8756.0356.2155.712,009,300
Jun 20, 201756.8557.0056.6356.6956.191,736,500
Jun 19, 201756.9557.0956.5656.9456.441,980,100
Jun 16, 201755.8856.6055.6256.5156.013,984,400
Jun 15, 201755.7656.2455.5055.8155.321,751,600
Jun 14, 201755.5956.2555.5655.8955.392,124,900
Jun 13, 201755.0055.9754.9655.8655.362,726,400
Jun 12, 201754.8955.3454.7955.0954.603,429,200
Jun 09, 201753.8954.9053.8254.8954.402,316,400
Jun 08, 201754.0054.0053.4453.6753.191,901,800
Jun 07, 201754.1854.4353.7954.0053.521,529,400
Jun 06, 201753.9454.0953.4853.8553.372,596,400
Jun 05, 201754.3054.4454.0054.1453.662,844,600
Jun 02, 201753.8554.6253.8254.3953.912,458,100
Jun 01, 201753.0053.9552.8253.8853.403,351,500
May 31, 201753.3353.4152.5952.8852.413,189,400
May 30, 201753.0553.7452.7353.2852.812,876,500
May 26, 201752.1052.5751.8652.4251.961,274,300
May 25, 201752.2852.4151.9752.1651.701,577,100
May 24, 201751.7652.4551.7352.1751.711,947,800
May 24, 20170.463 Dividend
May 23, 201751.7952.1551.6951.9751.051,862,200
May 22, 201751.3351.7851.2351.6750.762,055,000
May 19, 201751.0451.4750.8451.1150.212,062,200
May 18, 201751.4951.5650.6650.8249.922,737,400
May 17, 201752.8852.8851.6151.6650.752,268,500
May 16, 201753.0953.1452.2552.8851.941,837,100
May 15, 201752.4453.2152.2553.0652.122,053,500
May 12, 201752.4652.5252.0452.2951.361,799,600
May 11, 201752.8153.1152.3252.5551.622,119,800
May 10, 201752.5053.2652.4153.0752.132,117,100
May 09, 201753.0253.2152.5252.5451.611,979,700
May 08, 201753.3853.6052.8852.9452.002,050,600
May 05, 201753.3853.5252.9053.4452.492,254,200
May 04, 201753.2653.5052.9753.1552.212,393,900
May 03, 201753.3953.5653.0953.2852.342,238,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...