U.S. Markets open in 1 hr 54 mins

International Paper Company (IP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.69-0.38 (-0.74%)
At close: 1:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202050.6651.2150.2850.6950.69920,000
Nov 25, 202051.2451.5550.6051.0751.072,309,900
Nov 24, 202050.5251.9950.5051.8751.872,920,000
Nov 23, 202050.1350.5249.8050.0150.012,770,900
Nov 20, 202049.1949.7548.7049.4349.433,369,800
Nov 19, 202049.1449.3748.5149.2349.233,474,400
Nov 18, 202050.2250.6149.5549.5649.563,022,700
Nov 17, 202049.5850.5249.1150.0950.095,626,500
Nov 16, 202049.4250.2448.7549.9649.964,005,600
Nov 13, 202047.1048.0747.1047.8947.892,409,100
Nov 13, 20200.513 Dividend
Nov 12, 202048.1648.3446.4047.0946.582,773,500
Nov 11, 202049.0149.2848.0948.6748.143,285,300
Nov 10, 202047.5748.8747.1748.8248.292,993,000
Nov 09, 202048.5950.3347.2747.3646.843,768,100
Nov 06, 202047.1147.3846.0046.4945.982,015,300
Nov 05, 202045.5047.5245.2646.8946.382,751,700
Nov 04, 202045.9946.3644.7445.0944.602,182,400
Nov 03, 202045.9146.7645.5546.5246.012,905,200
Nov 02, 202044.5445.2844.0545.0544.562,677,500
Oct 30, 202043.7344.1443.1943.7543.272,553,000
Oct 29, 202042.7744.3442.4843.8443.362,988,700
Oct 28, 202043.5043.9242.7043.0042.533,555,100
Oct 27, 202045.1845.2944.3444.3743.892,704,900
Oct 26, 202045.6946.0544.9245.2944.802,457,900
Oct 23, 202046.8147.1846.3246.4045.891,954,000
Oct 22, 202046.3346.7046.0546.5946.081,754,900
Oct 21, 202046.2947.0646.0846.4845.972,366,400
Oct 20, 202047.2147.3146.1246.4045.892,845,400
Oct 19, 202046.7747.0346.3646.6946.183,224,200
Oct 16, 202046.3646.8145.8246.5446.034,910,300
Oct 15, 202044.0945.6143.9745.5545.053,758,500
Oct 14, 202044.2744.9844.2744.6644.172,919,300
Oct 13, 202044.0844.6443.4744.0143.532,726,200
Oct 12, 202043.9445.0243.3644.4743.994,521,800
Oct 09, 202043.5544.2042.6742.6742.214,655,100
Oct 08, 202041.8142.5141.7942.4942.032,069,800
Oct 07, 202041.0941.9840.9741.8141.352,810,300
Oct 06, 202041.5041.7440.6340.6740.232,674,400
Oct 05, 202041.0541.8240.8741.4340.982,410,200
Oct 02, 202039.3140.7739.1540.4840.042,809,300
Oct 01, 202040.7941.1639.8439.9539.512,721,300
Sep 30, 202040.3541.0140.2040.5440.102,483,300
Sep 29, 202041.2641.2639.8040.2839.842,808,400
Sep 28, 202041.5141.7640.6741.1740.723,374,400
Sep 25, 202038.7641.5138.3841.1640.716,106,400
Sep 24, 202039.3839.9538.7039.2138.781,960,500
Sep 23, 202040.7440.8239.2239.2738.843,045,700
Sep 22, 202040.8741.2140.3240.7840.341,976,300
Sep 21, 202041.1141.4940.2641.0440.592,832,900
Sep 18, 202042.5843.0841.9942.0541.594,662,200
Sep 17, 202041.3743.1040.9142.8942.424,556,700
Sep 16, 202041.9142.3841.4241.9241.463,537,200
Sep 15, 202041.0041.7640.7741.6641.213,949,600
Sep 14, 202039.3740.9839.2740.7940.355,252,400
Sep 11, 202038.1739.1437.9138.9238.502,383,100
Sep 10, 202038.4338.7337.9537.9737.562,378,600
Sep 09, 202037.9138.7037.5638.2937.873,006,800
Sep 08, 202038.8839.0437.2737.3136.904,609,200
Sep 04, 202039.0539.3538.3839.0338.603,878,000
Sep 03, 202038.9139.5437.8338.3437.924,098,700
Sep 02, 202037.6238.8737.3338.8438.425,364,000
Sep 01, 202036.2237.5335.9337.5237.113,303,100
Aug 31, 202036.9236.9236.1436.2735.872,796,800
Aug 28, 202036.7037.1136.5736.9336.531,691,800
Aug 27, 202036.2036.8736.1836.6036.201,754,800
Aug 26, 202036.0936.2435.7736.1735.781,550,200
Aug 25, 202037.4537.5336.1936.2135.821,921,600
Aug 24, 202035.7637.4235.7137.2736.863,019,700
Aug 21, 202035.3035.5734.8135.1834.802,642,400
Aug 20, 202035.7536.0335.4735.6835.291,606,100
Aug 19, 202036.3436.8636.1036.2035.811,596,300
Aug 18, 202036.4836.7636.1836.2435.851,749,800
Aug 17, 202037.2937.2936.5336.6336.231,830,300
Aug 14, 202036.2037.3736.0937.2736.863,031,400
Aug 13, 202035.9236.6835.8236.4936.092,755,000
Aug 13, 20200.513 Dividend
Aug 12, 202037.3437.4636.4436.7235.812,727,900
Aug 11, 202037.3038.3336.9137.0236.113,513,800
Aug 10, 202035.6736.3435.5336.3135.412,662,200
Aug 07, 202034.1735.5233.9235.4934.614,476,000
Aug 06, 202035.5035.8635.2635.2734.402,678,500
Aug 05, 202035.6336.0935.5635.5834.702,842,600
Aug 04, 202035.2335.6534.9735.2834.413,285,900
Aug 03, 202035.2235.6734.8635.4434.563,794,500
Jul 31, 202035.3035.5334.3534.7933.934,047,900
Jul 30, 202037.2737.6435.3935.7634.883,651,200
Jul 29, 202036.3736.9636.1036.7535.843,134,600
Jul 28, 202036.7336.8336.0236.1735.282,550,400
Jul 27, 202036.2636.9235.9236.8535.942,197,600
Jul 24, 202036.8036.9536.1936.3235.421,370,200
Jul 23, 202036.5436.8836.3136.6335.721,597,800
Jul 22, 202036.4936.8436.1836.6535.741,701,000
Jul 21, 202036.2537.0736.2536.6135.711,517,600
Jul 20, 202036.6436.8336.1236.3535.452,101,300
Jul 17, 202037.5537.5536.7936.9236.012,411,300
Jul 16, 202036.3037.6736.1137.3936.473,511,900
Jul 15, 202036.5836.7935.8436.3135.412,717,300
Jul 14, 202034.7035.6634.4735.4634.583,358,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...