IP - International Paper Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201942.8743.0442.5542.5942.591,526,986
Jun 25, 201942.2342.9541.8042.6642.663,225,500
Jun 24, 201942.7242.8142.1842.3342.333,204,300
Jun 21, 201943.5843.8443.1743.6143.613,971,400
Jun 20, 201943.5844.0843.2943.5743.572,301,300
Jun 19, 201942.9743.4042.8042.9642.963,205,000
Jun 18, 201942.7043.4542.5242.6842.684,169,600
Jun 17, 201942.8443.0442.2242.4742.474,367,200
Jun 14, 201943.7043.8742.6542.9942.993,801,800
Jun 13, 201943.8944.2143.5943.9243.923,533,900
Jun 12, 201944.0744.1543.3343.5243.522,730,800
Jun 11, 201944.2344.5443.6443.9643.962,841,000
Jun 10, 201945.1745.2543.1943.7043.704,589,100
Jun 07, 201944.8445.2744.3944.9744.973,058,700
Jun 06, 201944.1044.8744.0944.6444.643,993,100
Jun 05, 201944.0544.2143.1144.2044.203,109,400
Jun 04, 201942.4343.9042.2843.8943.893,799,900
Jun 03, 201941.4842.4241.3441.9641.963,859,700
May 31, 201941.1941.5640.8741.4741.473,343,700
May 30, 201942.3042.4941.4441.7441.742,970,500
May 29, 201942.2242.4641.6242.0042.002,342,200
May 28, 201942.7042.8642.3442.5342.533,136,400
May 24, 201943.4343.8442.7042.7742.772,743,100
May 24, 20190.5 Dividend
May 23, 201943.3543.6243.0943.3742.872,664,500
May 22, 201944.7645.3243.8943.8943.384,423,500
May 21, 201943.3744.6843.3744.5144.003,612,900
May 20, 201943.9444.0743.0543.2042.703,760,800
May 17, 201945.0045.3344.5545.0744.552,125,900
May 16, 201944.9945.9044.9745.3644.842,656,200
May 15, 201944.4045.1244.2044.8244.302,780,000
May 14, 201944.3645.2444.2944.7444.222,390,700
May 13, 201944.7444.8243.7444.1643.653,711,200
May 10, 201945.4845.8244.8845.6545.122,131,000
May 09, 201945.1045.9644.6745.7145.182,276,000
May 08, 201945.8146.0445.5745.6245.091,908,800
May 07, 201946.0946.1845.5546.0245.492,864,700
May 06, 201946.2146.7746.0246.5646.022,113,600
May 03, 201946.5047.4746.4447.1046.562,556,200
May 02, 201946.0346.7545.8046.3445.812,142,000
May 01, 201946.8046.9945.8446.0245.492,723,900
Apr 30, 201946.4947.1345.9146.8146.274,122,300
Apr 29, 201946.1546.6545.9146.4945.952,444,600
Apr 26, 201945.7546.4245.4645.9945.462,820,900
Apr 25, 201945.2546.4744.2245.5345.015,155,900
Apr 24, 201944.4844.9244.2844.2943.783,182,900
Apr 23, 201944.1944.9443.7744.6944.173,345,300
Apr 22, 201945.0845.7544.0444.1943.682,878,100
Apr 18, 201943.9444.6443.9344.4343.922,522,800
Apr 17, 201945.0345.1043.6843.9643.454,220,600
Apr 16, 201944.9545.3943.8744.9144.399,640,500
Apr 15, 201947.6847.9347.0047.0846.542,449,900
Apr 12, 201947.4647.9647.4347.7647.211,911,500
Apr 11, 201947.1447.7446.9147.0646.522,157,700
Apr 10, 201946.9547.2946.5146.9346.391,898,600
Apr 09, 201947.1047.2346.6847.1346.591,853,200
Apr 08, 201947.3747.5347.0747.3646.811,508,000
Apr 05, 201946.5247.6946.1747.3746.822,848,700
Apr 04, 201947.5347.5346.5647.3146.762,409,200
Apr 03, 201947.5347.9647.2847.7047.152,937,300
Apr 02, 201947.6547.7246.9147.1346.591,979,500
Apr 01, 201946.5147.7146.3947.6547.103,150,200
Mar 29, 201946.2246.5045.5746.2745.742,223,000
Mar 28, 201945.5546.0345.4646.0045.472,042,200
Mar 27, 201945.4145.7845.1445.4444.922,187,400
Mar 26, 201944.7945.2544.6745.2144.692,026,500
Mar 25, 201943.9744.9043.7244.3643.852,311,300
Mar 22, 201945.5645.6844.3644.4043.892,970,700
Mar 21, 201945.0345.8744.9445.7545.223,309,900
Mar 20, 201946.1946.2544.8145.1744.653,692,100
Mar 19, 201946.4546.9946.0146.1745.642,449,900
Mar 18, 201945.6346.2445.3846.2345.703,005,000
Mar 15, 201946.5046.7945.2845.5144.998,421,200
Mar 14, 201947.3147.3146.5246.9646.422,889,100
Mar 13, 201947.1647.7246.9047.3146.763,166,300
Mar 12, 201946.8247.1146.6746.8546.313,099,800
Mar 11, 201946.0046.8345.9946.4845.943,192,100
Mar 08, 201945.4545.8145.1345.7745.242,266,500
Mar 07, 201945.9246.0545.1445.8645.332,107,900
Mar 06, 201946.0746.3945.7745.9845.451,464,400
Mar 05, 201945.8846.4045.8146.0345.502,193,900
Mar 04, 201946.4546.5545.1145.9445.412,863,800
Mar 01, 201946.2746.4645.7946.2445.713,033,400
Feb 28, 201946.3346.6045.6245.8245.293,085,600
Feb 27, 201946.9047.1246.4246.6546.111,909,900
Feb 26, 201947.5347.9847.1247.1546.612,243,900
Feb 25, 201947.2147.7847.1547.5947.043,022,600
Feb 22, 201947.0147.3546.3446.7446.203,156,900
Feb 21, 201947.4847.5846.5346.7546.213,156,700
Feb 20, 201946.9548.2446.9547.7447.194,045,800
Feb 20, 20190.5 Dividend
Feb 19, 201947.1547.7446.8247.4346.392,931,700
Feb 15, 201946.9247.3246.6747.1546.122,923,200
Feb 14, 201946.5246.8646.3146.5045.482,314,300
Feb 13, 201947.3947.4546.7246.7645.732,464,500
Feb 12, 201946.0147.2846.0147.0346.003,167,900
Feb 11, 201946.1546.1845.3745.6244.622,254,600
Feb 08, 201946.1646.4045.5145.9944.982,243,800
Feb 07, 201946.8647.0145.9446.3145.292,583,000
Feb 06, 201946.6047.4246.5747.1246.091,936,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...