Advertisement
Advertisement
U.S. Markets open in 1 hr 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

International Paper Company (IP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.31-0.43 (-0.90%)
At close: 04:02PM EST
45.95 -1.36 (-2.87%)
Pre-Market: 08:06AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 202247.7448.4846.8747.3147.313,673,900
Jan 25, 202247.4748.3346.8747.7447.743,680,300
Jan 24, 202246.4748.3546.3448.2348.235,386,600
Jan 21, 202248.2448.3647.0947.2947.294,181,000
Jan 20, 202248.1449.1947.6548.1748.173,592,800
Jan 19, 202249.5249.6648.8449.3549.352,647,600
Jan 18, 202249.1649.4148.3249.3149.312,866,900
Jan 14, 202248.8949.5848.6149.5049.502,951,100
Jan 13, 202248.6949.7448.6049.3049.302,639,900
Jan 12, 202248.5548.8448.2348.4948.492,329,500
Jan 11, 202248.7748.9148.0548.5248.521,955,100
Jan 10, 202249.1049.4348.0148.5748.573,304,400
Jan 07, 202248.3349.2548.2848.8748.872,796,000
Jan 06, 202249.1949.2748.0748.3448.342,773,900
Jan 05, 202248.4349.3848.4048.6948.694,216,100
Jan 04, 202247.0249.0447.0048.4748.474,110,600
Jan 03, 202247.3547.5546.6546.7946.792,808,400
Dec 31, 202146.5647.1746.5646.9846.981,790,300
Dec 30, 202146.8447.1946.6246.6846.681,669,900
Dec 29, 202146.5146.9846.5146.7246.721,786,900
Dec 28, 202146.3046.8046.3046.6746.672,112,400
Dec 27, 202145.8046.3945.7546.3346.331,754,000
Dec 23, 202145.5746.0345.5145.8445.842,403,500
Dec 22, 202145.3345.6444.9145.2745.273,231,700
Dec 21, 202145.0045.6945.0045.3245.323,963,300
Dec 20, 202145.2245.4543.8744.5744.575,221,000
Dec 17, 202147.0647.2045.7545.8445.847,606,000
Dec 16, 202146.4247.1446.3247.0147.015,386,500
Dec 15, 202145.6046.2944.8846.2046.205,467,800
Dec 14, 202145.9046.2745.4045.5445.546,463,200
Dec 13, 202145.8746.1245.2745.8445.844,100,500
Dec 10, 202146.5046.5045.7545.8945.894,555,100
Dec 09, 202146.2246.6645.7946.1746.174,403,300
Dec 08, 202146.7647.2146.2146.4046.4011,208,600
Dec 07, 202147.1847.3246.2646.6546.654,326,400
Dec 06, 202146.8647.4946.8647.0547.054,119,900
Dec 03, 202145.7747.0145.7746.4546.453,939,300
Dec 02, 202145.4146.2145.0745.8845.884,267,600
Dec 01, 202146.1246.6845.1345.1345.133,947,400
Nov 30, 202146.8146.9045.2845.5245.526,170,700
Nov 29, 202148.1648.1647.1947.2247.222,721,400
Nov 26, 202146.4447.8046.1847.5347.532,330,700
Nov 24, 202148.3748.3747.4647.5547.551,892,900
Nov 23, 202148.5748.6048.0148.3148.311,924,300
Nov 22, 202147.6248.7646.9148.4448.443,318,200
Nov 19, 202148.0848.2747.2647.5847.582,919,200
Nov 18, 202148.9049.3948.3248.5748.572,186,800
Nov 17, 202149.1549.3548.7748.9348.932,326,400
Nov 16, 202149.4149.8449.2549.2749.272,047,300
Nov 15, 202149.4049.4849.0549.4549.452,518,700
Nov 12, 202149.7650.1649.1749.2849.282,452,300
Nov 12, 20210.4625 Dividend
Nov 11, 202149.8650.2849.4550.1549.692,107,200
Nov 10, 202149.4650.1049.2549.7049.243,359,800
Nov 09, 202149.1849.5648.9049.2848.832,577,100
Nov 08, 202149.1449.6048.8449.3448.883,276,000
Nov 05, 202148.9849.7348.8248.8748.422,259,500
Nov 04, 202149.7850.2048.5348.7548.302,900,100
Nov 03, 202148.7350.0348.7349.9149.453,235,300
Nov 02, 202149.2349.8548.8448.9548.503,939,100
Nov 01, 202148.8649.7048.5249.1048.654,283,800
Oct 29, 202149.7250.6549.5149.6749.213,188,000
Oct 28, 202150.0850.5349.5549.6949.233,790,900
Oct 27, 202151.9252.3349.7850.1849.725,247,200
Oct 26, 202153.1253.4452.4853.0452.552,906,500
Oct 25, 202153.1353.5152.7552.9852.491,787,300
Oct 22, 202153.4553.9652.9653.0352.542,279,700
Oct 21, 202153.4853.7952.7453.1652.671,679,500
Oct 20, 202152.0153.8352.0153.5353.042,790,400
Oct 19, 202152.2152.5051.7352.0651.583,824,700
Oct 18, 202152.9853.3652.7052.8752.383,698,100
Oct 15, 202155.2455.3552.5853.2852.797,204,700
Oct 14, 202155.6956.0054.9255.8155.302,271,700
Oct 13, 202155.4356.5754.0655.2854.773,041,100
Oct 12, 202155.4956.4355.1655.7455.231,938,400
Oct 11, 202154.7556.1554.7055.7555.242,307,300
Oct 08, 202154.0554.6954.0554.3953.892,437,500
Oct 07, 202154.4754.8254.1954.2653.761,505,300
Oct 06, 202154.0154.4253.1054.0353.531,889,900
Oct 05, 202153.8954.6853.4254.3453.842,075,500
Oct 04, 202153.0154.1153.0153.8353.333,177,300
Oct 01, 202153.3053.6852.4453.2652.772,733,000
Sep 30, 202154.4154.4452.9052.9552.473,046,771
Sep 29, 202154.0054.4853.7054.1353.631,973,875
Sep 28, 202154.5854.7953.9354.0053.501,752,960
Sep 27, 202153.7954.6853.7954.2953.791,877,885
Sep 24, 202154.0754.6453.8053.9553.451,833,427
Sep 23, 202153.5954.6053.4754.0753.571,830,576
Sep 22, 202152.7853.6152.7153.1552.662,290,464
Sep 21, 202153.1653.2252.1352.2951.811,886,650
Sep 20, 202152.5752.9851.8952.9252.432,815,613
Sep 17, 202154.6254.8053.3353.6053.104,828,349
Sep 16, 202155.0955.2554.7754.7954.292,174,621
Sep 15, 202154.6055.0654.4654.8754.362,419,085
Sep 14, 202155.5655.6454.5954.6954.182,136,394
Sep 13, 202155.6555.9955.2555.4954.982,163,850
Sep 10, 202155.7856.2355.2555.2654.751,733,952
Sep 09, 202155.2655.9655.1855.4754.961,591,603
Sep 08, 202155.2855.7155.1255.3754.862,193,946
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement