NYSE - Delayed Quote • USD
International Paper Company (IP)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:34 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 33.92 | 34.49 | 33.67 | 34.41 | 34.41 | 6,744,458 |
Apr 22, 2024 | 35.30 | 35.41 | 34.54 | 34.76 | 34.76 | 7,334,700 |
Apr 19, 2024 | 34.51 | 35.72 | 34.51 | 35.37 | 35.37 | 14,618,600 |
Apr 18, 2024 | 35.22 | 35.65 | 35.09 | 35.26 | 35.26 | 5,229,400 |
Apr 17, 2024 | 36.11 | 36.17 | 35.01 | 35.06 | 35.06 | 6,380,900 |
Apr 16, 2024 | 37.01 | 37.03 | 35.80 | 35.91 | 35.91 | 8,615,400 |
Apr 15, 2024 | 37.67 | 38.00 | 36.56 | 36.77 | 36.77 | 3,535,900 |
Apr 12, 2024 | 37.10 | 37.70 | 36.89 | 37.14 | 37.14 | 5,969,300 |
Apr 11, 2024 | 37.96 | 38.26 | 37.72 | 37.81 | 37.81 | 4,189,400 |
Apr 10, 2024 | 37.71 | 38.31 | 37.33 | 38.25 | 38.25 | 7,844,100 |
Apr 9, 2024 | 38.10 | 38.59 | 37.74 | 38.14 | 38.14 | 3,673,400 |
Apr 8, 2024 | 39.01 | 39.09 | 37.88 | 38.21 | 38.21 | 6,814,600 |
Apr 5, 2024 | 39.12 | 39.20 | 38.39 | 38.66 | 38.66 | 3,347,000 |
Apr 4, 2024 | 39.23 | 39.69 | 38.79 | 39.29 | 39.29 | 5,908,800 |
Apr 3, 2024 | 38.76 | 39.13 | 38.63 | 39.07 | 39.07 | 4,047,200 |
Apr 2, 2024 | 38.90 | 38.99 | 38.22 | 38.70 | 38.70 | 3,806,700 |
Apr 1, 2024 | 38.92 | 39.37 | 38.88 | 39.03 | 39.03 | 2,854,700 |
Mar 28, 2024 | 39.29 | 39.48 | 38.60 | 39.02 | 39.02 | 7,774,300 |
Mar 27, 2024 | 38.07 | 39.40 | 37.41 | 39.39 | 39.39 | 10,984,400 |
Mar 26, 2024 | 40.87 | 41.28 | 37.22 | 38.20 | 38.20 | 19,957,300 |
Mar 25, 2024 | 39.63 | 40.86 | 39.63 | 40.85 | 40.85 | 4,454,800 |
Mar 22, 2024 | 40.00 | 40.10 | 39.53 | 39.53 | 39.53 | 2,642,800 |
Mar 21, 2024 | 39.43 | 39.99 | 39.05 | 39.88 | 39.88 | 4,243,700 |
Mar 20, 2024 | 39.11 | 40.34 | 38.70 | 39.23 | 39.23 | 6,752,900 |
Mar 19, 2024 | 35.61 | 38.85 | 35.46 | 38.77 | 38.77 | 12,428,900 |
Mar 18, 2024 | 36.32 | 36.32 | 34.90 | 34.94 | 34.94 | 5,409,400 |
Mar 15, 2024 | 36.09 | 36.44 | 35.68 | 36.35 | 36.35 | 21,736,100 |
Mar 14, 2024 | 36.14 | 36.50 | 35.99 | 36.19 | 36.19 | 3,412,000 |
Mar 13, 2024 | 36.32 | 36.62 | 35.92 | 36.29 | 36.29 | 2,834,900 |
Mar 12, 2024 | 36.55 | 36.69 | 36.02 | 36.13 | 36.13 | 2,021,900 |
Mar 11, 2024 | 36.09 | 36.89 | 35.87 | 36.62 | 36.62 | 2,006,400 |
Mar 8, 2024 | 36.00 | 36.27 | 35.70 | 36.24 | 36.24 | 2,068,800 |
Mar 7, 2024 | 35.95 | 36.28 | 35.74 | 35.88 | 35.88 | 2,840,000 |
Mar 6, 2024 | 36.37 | 36.40 | 35.37 | 35.71 | 35.71 | 3,183,500 |
Mar 5, 2024 | 35.65 | 36.11 | 35.65 | 35.85 | 35.85 | 3,057,800 |
Mar 4, 2024 | 35.61 | 36.30 | 35.47 | 35.89 | 35.89 | 4,244,100 |
Mar 1, 2024 | 35.24 | 35.57 | 34.97 | 35.05 | 35.05 | 2,730,700 |
Feb 29, 2024 | 34.65 | 35.98 | 34.65 | 35.36 | 35.36 | 4,499,000 |
Feb 28, 2024 | 34.06 | 35.15 | 33.98 | 34.62 | 34.62 | 4,773,900 |
Feb 27, 2024 | 33.93 | 34.30 | 33.86 | 34.20 | 34.20 | 2,235,800 |
Feb 26, 2024 | 34.36 | 34.57 | 33.80 | 33.80 | 33.80 | 4,645,000 |
Feb 23, 2024 | 34.55 | 34.80 | 34.24 | 34.73 | 34.73 | 3,365,900 |
Feb 22, 2024 | 34.63 | 34.86 | 34.36 | 34.49 | 34.49 | 4,622,300 |
Feb 21, 2024 | 0.46 Dividend | |||||
Feb 21, 2024 | 35.33 | 35.38 | 34.60 | 34.73 | 34.73 | 4,076,900 |
Feb 20, 2024 | 36.51 | 37.19 | 35.68 | 35.74 | 35.28 | 5,476,700 |
Feb 16, 2024 | 35.01 | 35.92 | 35.00 | 35.80 | 35.34 | 5,380,700 |
Feb 15, 2024 | 34.53 | 35.09 | 34.45 | 35.07 | 34.62 | 2,079,700 |
Feb 14, 2024 | 34.69 | 34.90 | 34.24 | 34.53 | 34.08 | 3,068,400 |
Feb 13, 2024 | 35.20 | 35.36 | 34.41 | 34.61 | 34.16 | 4,074,000 |
Feb 12, 2024 | 35.27 | 35.99 | 35.24 | 35.50 | 35.04 | 3,463,300 |
Feb 9, 2024 | 34.85 | 35.32 | 34.63 | 35.26 | 34.80 | 3,731,700 |
Feb 8, 2024 | 33.98 | 35.05 | 33.85 | 34.89 | 34.44 | 5,976,200 |
Feb 7, 2024 | 33.45 | 33.88 | 33.06 | 33.86 | 33.42 | 4,919,900 |
Feb 6, 2024 | 32.88 | 33.41 | 32.70 | 33.14 | 32.71 | 3,073,500 |
Feb 5, 2024 | 33.15 | 33.32 | 32.92 | 32.97 | 32.54 | 5,227,700 |
Feb 2, 2024 | 34.02 | 34.15 | 33.10 | 33.46 | 33.03 | 5,693,200 |
Feb 1, 2024 | 35.71 | 35.99 | 34.24 | 34.36 | 33.91 | 7,882,100 |
Jan 31, 2024 | 36.39 | 36.41 | 35.62 | 35.83 | 35.37 | 5,966,100 |
Jan 30, 2024 | 36.50 | 36.66 | 36.22 | 36.32 | 35.85 | 3,975,500 |
Jan 29, 2024 | 37.27 | 37.43 | 36.55 | 36.72 | 36.24 | 3,267,300 |
Jan 26, 2024 | 37.83 | 37.88 | 37.34 | 37.57 | 37.08 | 2,558,500 |
Jan 25, 2024 | 36.69 | 37.87 | 36.69 | 37.65 | 37.16 | 3,829,700 |
Jan 24, 2024 | 36.61 | 36.73 | 36.05 | 36.18 | 35.71 | 2,663,400 |
Jan 23, 2024 | 36.48 | 36.93 | 36.35 | 36.51 | 36.04 | 2,291,700 |
Jan 22, 2024 | 36.31 | 36.52 | 35.40 | 36.35 | 35.88 | 3,229,500 |
Jan 19, 2024 | 36.66 | 36.78 | 36.06 | 36.74 | 36.26 | 2,339,300 |
Jan 18, 2024 | 36.83 | 36.99 | 36.27 | 36.69 | 36.21 | 3,258,700 |
Jan 17, 2024 | 37.00 | 37.32 | 36.83 | 36.90 | 36.42 | 2,274,300 |
Jan 16, 2024 | 37.46 | 37.50 | 37.02 | 37.31 | 36.83 | 2,745,700 |
Jan 12, 2024 | 38.00 | 38.15 | 37.48 | 37.67 | 37.18 | 1,770,400 |
Jan 11, 2024 | 37.63 | 37.86 | 37.27 | 37.82 | 37.33 | 2,500,300 |
Jan 10, 2024 | 37.53 | 37.70 | 37.34 | 37.56 | 37.07 | 1,809,300 |
Jan 9, 2024 | 37.65 | 37.73 | 37.23 | 37.67 | 37.18 | 2,259,600 |
Jan 8, 2024 | 37.06 | 37.71 | 37.06 | 37.66 | 37.17 | 2,833,700 |
Jan 5, 2024 | 36.48 | 37.31 | 36.40 | 37.27 | 36.79 | 5,272,300 |
Jan 4, 2024 | 36.35 | 36.69 | 36.31 | 36.47 | 36.00 | 2,949,400 |
Jan 3, 2024 | 36.18 | 36.55 | 35.91 | 36.35 | 35.88 | 2,530,400 |
Jan 2, 2024 | 36.25 | 36.85 | 36.21 | 36.54 | 36.07 | 3,461,900 |
Dec 29, 2023 | 36.15 | 36.35 | 35.92 | 36.15 | 35.68 | 1,800,000 |
Dec 28, 2023 | 36.35 | 36.52 | 36.14 | 36.25 | 35.78 | 1,469,600 |
Dec 27, 2023 | 36.53 | 36.77 | 36.20 | 36.47 | 36.00 | 1,908,200 |
Dec 26, 2023 | 36.55 | 36.65 | 36.38 | 36.58 | 36.11 | 1,638,000 |
Dec 22, 2023 | 36.63 | 36.84 | 36.49 | 36.64 | 36.17 | 1,664,600 |
Dec 21, 2023 | 36.85 | 36.93 | 36.36 | 36.58 | 36.11 | 2,333,100 |
Dec 20, 2023 | 36.72 | 36.99 | 36.56 | 36.59 | 36.12 | 2,402,200 |
Dec 19, 2023 | 37.00 | 37.26 | 36.67 | 36.86 | 36.38 | 6,298,900 |
Dec 18, 2023 | 37.68 | 37.68 | 36.82 | 36.84 | 36.36 | 3,372,800 |
Dec 15, 2023 | 37.48 | 37.89 | 37.18 | 37.43 | 36.95 | 5,645,600 |
Dec 14, 2023 | 37.16 | 38.21 | 37.16 | 37.67 | 37.18 | 3,279,500 |
Dec 13, 2023 | 35.96 | 37.07 | 35.71 | 36.91 | 36.43 | 3,124,800 |
Dec 12, 2023 | 36.80 | 36.80 | 35.97 | 36.05 | 35.58 | 2,173,000 |
Dec 11, 2023 | 36.72 | 37.02 | 36.58 | 36.91 | 36.43 | 1,705,600 |
Dec 8, 2023 | 36.70 | 37.00 | 36.57 | 36.84 | 36.36 | 1,818,100 |
Dec 7, 2023 | 36.65 | 36.87 | 36.30 | 36.82 | 36.34 | 2,230,700 |
Dec 6, 2023 | 36.57 | 36.97 | 36.40 | 36.55 | 36.08 | 2,563,300 |
Dec 5, 2023 | 37.13 | 37.13 | 36.38 | 36.44 | 35.97 | 3,544,700 |
Dec 4, 2023 | 36.87 | 37.37 | 36.79 | 37.36 | 36.88 | 4,714,900 |
Dec 1, 2023 | 36.79 | 37.67 | 36.59 | 37.19 | 36.71 | 4,520,100 |
Nov 30, 2023 | 36.36 | 37.03 | 36.27 | 36.94 | 36.46 | 6,130,400 |
Nov 29, 2023 | 34.38 | 36.00 | 34.38 | 35.79 | 35.33 | 4,679,200 |
Nov 28, 2023 | 34.27 | 34.58 | 33.95 | 34.26 | 33.82 | 3,432,300 |
Nov 27, 2023 | 32.75 | 34.65 | 32.51 | 34.12 | 33.68 | 8,217,700 |
Nov 24, 2023 | 33.00 | 33.20 | 32.83 | 32.93 | 32.50 | 1,046,800 |
Nov 22, 2023 | 32.51 | 32.97 | 32.33 | 32.92 | 32.49 | 1,991,900 |
Nov 21, 2023 | 32.69 | 32.79 | 32.21 | 32.49 | 32.07 | 2,668,600 |
Nov 20, 2023 | 33.17 | 33.22 | 31.77 | 32.58 | 32.16 | 5,253,300 |
Nov 17, 2023 | 33.86 | 33.90 | 33.23 | 33.38 | 32.95 | 2,292,900 |
Nov 16, 2023 | 34.02 | 34.07 | 33.10 | 33.62 | 33.18 | 2,581,900 |
Nov 15, 2023 | 33.59 | 34.22 | 33.59 | 34.07 | 33.63 | 2,551,000 |
Nov 14, 2023 | 0.46 Dividend | |||||
Nov 14, 2023 | 32.28 | 33.58 | 32.28 | 33.52 | 33.09 | 3,494,600 |
Nov 13, 2023 | 33.09 | 33.13 | 32.21 | 32.43 | 31.55 | 3,429,900 |
Nov 10, 2023 | 33.21 | 33.37 | 32.75 | 33.09 | 32.20 | 3,233,800 |
Nov 9, 2023 | 33.76 | 33.83 | 33.22 | 33.26 | 32.36 | 3,491,300 |
Nov 8, 2023 | 33.93 | 33.93 | 33.31 | 33.56 | 32.65 | 2,500,000 |
Nov 7, 2023 | 34.08 | 34.14 | 33.75 | 33.85 | 32.93 | 2,634,600 |
Nov 6, 2023 | 34.62 | 34.63 | 34.24 | 34.35 | 33.42 | 2,355,000 |
Nov 3, 2023 | 34.31 | 34.97 | 34.21 | 34.60 | 33.66 | 2,147,500 |
Nov 2, 2023 | 34.00 | 34.28 | 33.90 | 34.05 | 33.13 | 2,592,800 |
Nov 1, 2023 | 33.80 | 33.94 | 33.49 | 33.61 | 32.70 | 3,400,400 |
Oct 31, 2023 | 33.43 | 34.11 | 33.32 | 33.73 | 32.82 | 3,185,400 |
Oct 30, 2023 | 33.35 | 33.55 | 33.17 | 33.39 | 32.49 | 2,471,000 |
Oct 27, 2023 | 32.77 | 33.34 | 32.56 | 33.14 | 32.24 | 3,855,200 |
Oct 26, 2023 | 32.88 | 33.70 | 32.32 | 32.88 | 31.99 | 5,396,500 |
Oct 25, 2023 | 33.04 | 33.40 | 32.80 | 33.12 | 32.22 | 2,750,700 |
Oct 24, 2023 | 32.73 | 33.35 | 32.54 | 33.26 | 32.36 | 3,372,000 |
Oct 23, 2023 | 33.07 | 33.30 | 32.39 | 32.41 | 31.53 | 4,342,200 |
Oct 20, 2023 | 34.30 | 34.38 | 33.24 | 33.33 | 32.43 | 3,157,100 |
Oct 19, 2023 | 35.01 | 35.21 | 34.26 | 34.26 | 33.33 | 2,796,400 |
Oct 18, 2023 | 35.29 | 35.86 | 34.96 | 35.26 | 34.31 | 4,380,900 |
Oct 17, 2023 | 34.89 | 35.62 | 34.87 | 35.51 | 34.55 | 2,639,400 |
Oct 16, 2023 | 35.20 | 35.38 | 34.89 | 35.01 | 34.06 | 2,714,400 |
Oct 13, 2023 | 35.21 | 35.42 | 34.96 | 35.15 | 34.20 | 1,742,500 |
Oct 12, 2023 | 35.53 | 35.53 | 34.88 | 35.12 | 34.17 | 2,209,400 |
Oct 11, 2023 | 35.49 | 35.73 | 35.04 | 35.43 | 34.47 | 1,477,400 |
Oct 10, 2023 | 35.41 | 35.75 | 35.34 | 35.37 | 34.41 | 2,060,100 |
Oct 9, 2023 | 34.55 | 35.35 | 34.52 | 35.16 | 34.21 | 1,904,000 |
Oct 6, 2023 | 34.95 | 35.02 | 34.49 | 34.55 | 33.62 | 3,245,500 |
Oct 5, 2023 | 35.30 | 35.59 | 34.89 | 34.95 | 34.00 | 2,200,900 |
Oct 4, 2023 | 35.36 | 35.67 | 35.10 | 35.44 | 34.48 | 2,465,200 |
Oct 3, 2023 | 35.04 | 35.58 | 34.84 | 35.15 | 34.20 | 3,763,800 |
Oct 2, 2023 | 35.34 | 35.53 | 34.96 | 35.47 | 34.51 | 3,036,600 |
Sep 29, 2023 | 35.57 | 35.85 | 35.32 | 35.47 | 34.51 | 2,564,500 |
Sep 28, 2023 | 35.10 | 35.39 | 34.85 | 35.35 | 34.39 | 2,131,800 |
Sep 27, 2023 | 35.40 | 35.57 | 34.76 | 34.95 | 34.00 | 3,175,600 |
Sep 26, 2023 | 34.64 | 34.84 | 34.44 | 34.53 | 33.60 | 2,444,800 |
Sep 25, 2023 | 33.89 | 35.07 | 33.85 | 34.81 | 33.87 | 3,043,300 |
Sep 22, 2023 | 34.30 | 34.96 | 34.02 | 34.07 | 33.15 | 3,320,200 |
Sep 21, 2023 | 34.36 | 34.95 | 34.04 | 34.13 | 33.21 | 4,260,400 |
Sep 20, 2023 | 34.27 | 34.38 | 33.70 | 33.72 | 32.81 | 2,251,900 |
Sep 19, 2023 | 34.13 | 34.46 | 33.78 | 34.10 | 33.18 | 3,047,400 |
Sep 18, 2023 | 34.32 | 34.57 | 33.95 | 34.16 | 33.24 | 3,001,000 |
Sep 15, 2023 | 34.64 | 34.85 | 34.22 | 34.24 | 33.31 | 5,917,000 |
Sep 14, 2023 | 34.37 | 34.75 | 34.19 | 34.61 | 33.67 | 2,516,700 |
Sep 13, 2023 | 34.65 | 34.72 | 33.60 | 33.81 | 32.90 | 3,368,800 |
Sep 12, 2023 | 34.69 | 35.06 | 34.42 | 34.50 | 33.57 | 2,163,300 |
Sep 11, 2023 | 34.87 | 35.06 | 34.50 | 34.60 | 33.66 | 2,384,900 |
Sep 8, 2023 | 33.59 | 34.68 | 33.47 | 34.63 | 33.69 | 3,197,100 |
Sep 7, 2023 | 33.80 | 34.21 | 33.30 | 33.58 | 32.67 | 4,101,900 |
Sep 6, 2023 | 34.26 | 34.41 | 33.75 | 33.88 | 32.96 | 2,295,300 |
Sep 5, 2023 | 35.00 | 35.09 | 34.31 | 34.32 | 33.39 | 2,494,200 |
Sep 1, 2023 | 35.19 | 35.47 | 35.12 | 35.19 | 34.24 | 2,211,100 |
Aug 31, 2023 | 34.93 | 34.94 | 34.73 | 34.92 | 33.98 | 3,216,200 |
Aug 30, 2023 | 34.73 | 34.83 | 34.56 | 34.81 | 33.87 | 1,452,600 |
Aug 29, 2023 | 34.54 | 34.69 | 34.36 | 34.68 | 33.74 | 1,270,700 |
Aug 28, 2023 | 34.08 | 34.59 | 34.04 | 34.45 | 33.52 | 1,682,000 |
Aug 25, 2023 | 33.98 | 34.12 | 33.70 | 33.93 | 33.01 | 2,678,900 |
Aug 24, 2023 | 33.61 | 34.27 | 33.61 | 33.74 | 32.83 | 2,038,900 |
Aug 23, 2023 | 33.84 | 33.98 | 33.57 | 33.88 | 32.96 | 1,607,300 |
Aug 22, 2023 | 34.07 | 34.25 | 33.67 | 33.77 | 32.86 | 1,702,200 |
Aug 21, 2023 | 34.42 | 34.45 | 33.65 | 34.06 | 33.14 | 2,247,900 |
Aug 18, 2023 | 34.03 | 34.57 | 34.00 | 34.51 | 33.58 | 3,754,800 |
Aug 17, 2023 | 34.16 | 34.56 | 34.07 | 34.23 | 33.30 | 2,385,000 |
Aug 16, 2023 | 34.14 | 34.44 | 34.00 | 34.03 | 33.11 | 2,334,600 |
Aug 15, 2023 | 34.35 | 34.67 | 34.23 | 34.30 | 33.37 | 2,100,300 |
Aug 14, 2023 | 0.46 Dividend | |||||
Aug 14, 2023 | 34.85 | 34.86 | 34.48 | 34.70 | 33.76 | 2,757,500 |
Aug 11, 2023 | 35.33 | 35.69 | 35.29 | 35.42 | 34.01 | 2,318,700 |
Aug 10, 2023 | 35.86 | 35.92 | 35.40 | 35.55 | 34.14 | 2,033,400 |
Aug 9, 2023 | 35.74 | 35.94 | 35.59 | 35.71 | 34.29 | 1,522,500 |
Aug 8, 2023 | 35.56 | 35.94 | 35.32 | 35.85 | 34.42 | 2,400,900 |
Aug 7, 2023 | 36.39 | 36.60 | 35.97 | 36.14 | 34.70 | 2,336,000 |
Aug 4, 2023 | 36.60 | 37.11 | 36.24 | 36.26 | 34.82 | 2,489,900 |
Aug 3, 2023 | 36.61 | 37.20 | 36.23 | 36.62 | 35.16 | 3,365,000 |
Aug 2, 2023 | 35.89 | 37.00 | 35.89 | 36.59 | 35.14 | 5,842,000 |
Aug 1, 2023 | 36.00 | 36.18 | 35.65 | 35.94 | 34.51 | 3,031,200 |
Jul 31, 2023 | 35.86 | 36.21 | 35.86 | 36.06 | 34.63 | 3,383,700 |
Jul 28, 2023 | 35.91 | 36.26 | 35.64 | 35.74 | 34.32 | 3,449,100 |
Jul 27, 2023 | 34.52 | 36.03 | 34.40 | 35.40 | 33.99 | 6,959,700 |
Jul 26, 2023 | 34.00 | 34.15 | 33.51 | 33.77 | 32.43 | 3,585,100 |
Jul 25, 2023 | 32.70 | 34.07 | 32.66 | 33.93 | 32.58 | 8,142,400 |
Jul 24, 2023 | 32.00 | 32.44 | 31.91 | 32.37 | 31.08 | 2,630,400 |
Jul 21, 2023 | 31.61 | 31.92 | 31.28 | 31.85 | 30.58 | 3,186,500 |
Jul 20, 2023 | 31.70 | 31.77 | 31.32 | 31.61 | 30.35 | 2,395,500 |
Jul 19, 2023 | 31.38 | 31.65 | 31.23 | 31.56 | 30.31 | 3,050,200 |
Jul 18, 2023 | 30.82 | 31.58 | 30.78 | 31.36 | 30.11 | 3,201,600 |
Jul 17, 2023 | 31.15 | 31.19 | 30.98 | 30.99 | 29.76 | 2,793,400 |
Jul 14, 2023 | 31.86 | 31.86 | 31.32 | 31.40 | 30.15 | 3,566,600 |
Jul 13, 2023 | 31.63 | 31.97 | 31.55 | 31.83 | 30.56 | 2,509,000 |
Jul 12, 2023 | 32.16 | 32.36 | 31.74 | 31.81 | 30.55 | 2,335,100 |
Jul 11, 2023 | 31.42 | 31.82 | 31.29 | 31.70 | 30.44 | 2,596,400 |
Jul 10, 2023 | 30.99 | 31.65 | 30.88 | 31.22 | 29.98 | 3,427,300 |
Jul 7, 2023 | 31.25 | 32.28 | 31.25 | 31.80 | 30.54 | 3,707,300 |
Jul 6, 2023 | 31.16 | 31.37 | 30.81 | 31.30 | 30.06 | 3,263,900 |
Jul 5, 2023 | 31.47 | 31.60 | 31.22 | 31.33 | 30.08 | 4,034,700 |
Jul 3, 2023 | 31.86 | 32.37 | 31.79 | 32.03 | 30.76 | 1,721,200 |
Jun 30, 2023 | 31.43 | 31.88 | 31.08 | 31.81 | 30.55 | 3,210,200 |
Jun 29, 2023 | 31.20 | 31.69 | 31.11 | 31.68 | 30.42 | 2,351,700 |
Jun 28, 2023 | 31.61 | 31.61 | 31.00 | 31.37 | 30.12 | 2,042,200 |
Jun 27, 2023 | 31.29 | 31.82 | 31.08 | 31.67 | 30.41 | 2,253,100 |
Jun 26, 2023 | 30.75 | 31.40 | 30.71 | 31.34 | 30.09 | 2,665,100 |
Jun 23, 2023 | 30.44 | 30.69 | 30.23 | 30.60 | 29.38 | 3,169,900 |
Jun 22, 2023 | 31.10 | 31.12 | 30.54 | 30.74 | 29.52 | 3,750,000 |
Jun 21, 2023 | 31.21 | 31.60 | 30.83 | 31.12 | 29.88 | 2,984,600 |
Jun 20, 2023 | 31.50 | 31.65 | 31.17 | 31.52 | 30.27 | 3,705,500 |
Jun 16, 2023 | 31.75 | 32.04 | 31.59 | 31.98 | 30.71 | 7,099,800 |
Jun 15, 2023 | 31.66 | 31.87 | 31.37 | 31.81 | 30.55 | 3,238,300 |
Jun 14, 2023 | 31.90 | 32.16 | 31.58 | 31.80 | 30.54 | 3,883,900 |
Jun 13, 2023 | 31.56 | 31.92 | 31.41 | 31.55 | 30.30 | 3,907,400 |
Jun 12, 2023 | 31.38 | 31.59 | 30.96 | 31.33 | 30.08 | 4,061,300 |
Jun 9, 2023 | 31.77 | 31.77 | 31.45 | 31.68 | 30.42 | 3,450,400 |
Jun 8, 2023 | 32.19 | 32.40 | 31.44 | 31.75 | 30.49 | 3,914,000 |
Jun 7, 2023 | 31.14 | 32.17 | 30.99 | 32.13 | 30.85 | 4,642,900 |
Jun 6, 2023 | 30.25 | 30.94 | 30.25 | 30.83 | 29.60 | 4,876,400 |
Jun 5, 2023 | 30.53 | 30.73 | 30.21 | 30.28 | 29.08 | 3,328,700 |
Jun 2, 2023 | 29.59 | 30.66 | 29.55 | 30.38 | 29.17 | 3,968,800 |
Jun 1, 2023 | 29.54 | 29.62 | 29.01 | 29.17 | 28.01 | 3,709,500 |
May 31, 2023 | 30.00 | 30.09 | 29.41 | 29.44 | 28.27 | 6,653,100 |
May 30, 2023 | 30.54 | 30.59 | 30.05 | 30.14 | 28.94 | 3,785,500 |
May 26, 2023 | 30.73 | 30.92 | 30.56 | 30.62 | 29.40 | 2,974,600 |
May 25, 2023 | 0.46 Dividend | |||||
May 25, 2023 | 31.00 | 31.00 | 30.41 | 30.61 | 29.39 | 4,062,400 |
May 24, 2023 | 31.86 | 31.95 | 31.39 | 31.46 | 29.76 | 2,984,500 |
May 23, 2023 | 31.82 | 32.34 | 31.55 | 31.96 | 30.24 | 2,640,500 |
May 22, 2023 | 31.75 | 31.85 | 31.36 | 31.73 | 30.02 | 3,091,700 |
May 19, 2023 | 32.35 | 32.37 | 31.85 | 31.96 | 30.24 | 3,373,200 |
May 18, 2023 | 31.95 | 32.04 | 31.60 | 32.03 | 30.30 | 1,876,100 |
May 17, 2023 | 31.59 | 32.14 | 31.45 | 32.10 | 30.37 | 2,445,500 |
May 16, 2023 | 31.83 | 31.83 | 31.30 | 31.48 | 29.78 | 2,998,700 |
May 15, 2023 | 31.79 | 31.93 | 31.41 | 31.82 | 30.11 | 3,104,700 |
May 12, 2023 | 31.84 | 32.07 | 31.48 | 31.76 | 30.05 | 2,886,400 |
May 11, 2023 | 31.70 | 31.88 | 31.46 | 31.69 | 29.98 | 3,981,600 |
May 10, 2023 | 32.31 | 32.36 | 31.41 | 31.89 | 30.17 | 3,335,700 |
May 9, 2023 | 32.14 | 32.33 | 32.02 | 32.12 | 30.39 | 2,177,500 |
May 8, 2023 | 32.55 | 32.70 | 32.19 | 32.38 | 30.63 | 1,749,200 |
May 5, 2023 | 32.17 | 32.55 | 32.05 | 32.35 | 30.61 | 2,006,400 |
May 4, 2023 | 32.28 | 32.44 | 31.69 | 31.79 | 30.08 | 3,061,800 |
May 3, 2023 | 32.48 | 32.99 | 32.23 | 32.30 | 30.56 | 2,964,700 |
May 2, 2023 | 32.99 | 33.20 | 31.80 | 32.32 | 30.58 | 4,206,400 |
May 1, 2023 | 33.08 | 33.80 | 32.95 | 33.24 | 31.45 | 3,245,700 |
Apr 28, 2023 | 33.25 | 33.59 | 32.71 | 33.11 | 31.33 | 4,202,900 |
Apr 27, 2023 | 33.46 | 34.00 | 32.40 | 33.01 | 31.23 | 5,459,400 |
Apr 26, 2023 | 34.88 | 35.05 | 34.27 | 34.56 | 32.70 | 3,160,100 |
Apr 25, 2023 | 35.01 | 35.23 | 34.56 | 34.69 | 32.82 | 5,127,500 |
Apr 24, 2023 | 36.04 | 36.49 | 36.04 | 36.38 | 34.42 | 2,664,600 |
Related Tickers
SMDS.L DS Smith Plc
349.80
-1.41%
WRK WestRock Company
47.10
-2.02%
PKG Packaging Corporation of America
170.88
-4.69%
DSSMY DS Smith Plc
18.89
0.00%
AMCR Amcor plc
8.98
-0.55%
SON Sonoco Products Company
56.13
-0.46%
BALL Ball Corporation
65.50
+0.11%
GPK Graphic Packaging Holding Company
27.08
-1.13%
OI O-I Glass, Inc.
14.85
+0.27%
AVY Avery Dennison Corporation
211.33
-0.21%