IP - International Paper Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201938.7538.8037.2537.4337.433,892,400
Aug 22, 201939.1739.3538.6138.8638.861,515,300
Aug 21, 201938.9739.2338.9239.0239.022,899,900
Aug 20, 201939.2539.3538.6338.6738.671,965,000
Aug 19, 201939.4339.5239.0839.3239.322,961,600
Aug 16, 201938.9739.4238.4338.9938.992,600,500
Aug 15, 201938.8739.1838.1338.6338.633,587,800
Aug 14, 201939.0039.3538.3238.6538.654,743,300
Aug 14, 20190.5 Dividend
Aug 13, 201938.4240.5138.2240.0539.554,101,600
Aug 12, 201939.6439.8438.5138.5438.062,923,900
Aug 09, 201940.8240.8439.6139.8539.353,593,700
Aug 08, 201940.3241.0740.2240.9540.442,732,300
Aug 07, 201939.5040.2239.1340.1839.683,564,200
Aug 06, 201940.5640.7539.7039.9739.474,965,900
Aug 05, 201941.5441.7539.9040.2039.705,678,100
Aug 02, 201942.4942.7141.5742.1441.613,890,100
Aug 01, 201944.0744.1142.3042.7242.193,440,900
Jul 31, 201944.9945.0143.5143.9143.362,831,600
Jul 30, 201944.8045.1644.2945.0644.501,843,700
Jul 29, 201945.3045.5344.8545.0344.472,188,000
Jul 26, 201945.9045.9244.7945.3044.733,677,000
Jul 25, 201944.2046.1744.1845.9945.426,010,700
Jul 24, 201943.4944.7143.4044.1243.574,436,200
Jul 23, 201943.0643.7943.0143.5342.993,029,500
Jul 22, 201943.4143.5742.5142.7442.212,375,300
Jul 19, 201942.6443.4642.3743.2442.703,358,100
Jul 18, 201942.0142.5741.9042.5041.972,788,200
Jul 17, 201942.5442.6641.9642.2641.733,186,700
Jul 16, 201942.3543.4342.2142.6042.073,564,100
Jul 15, 201941.9842.4441.8441.9841.464,200,800
Jul 12, 201942.5742.9142.2842.7742.242,377,800
Jul 11, 201942.9243.0942.1842.5542.023,217,200
Jul 10, 201943.4643.7843.1043.1542.612,117,200
Jul 09, 201943.1043.3842.9543.2242.682,894,100
Jul 08, 201943.5844.2143.0943.3142.773,415,500
Jul 05, 201943.7944.0743.4843.8743.322,316,600
Jul 03, 201943.4044.1743.4044.1143.561,661,200
Jul 02, 201943.7243.8743.2543.7743.222,597,400
Jul 01, 201943.8044.0743.2143.7543.203,360,400
Jun 28, 201943.0043.6342.9243.3242.784,751,100
Jun 27, 201942.6843.0742.6042.9242.381,758,400
Jun 26, 201942.8743.0542.5042.5442.012,916,500
Jun 25, 201942.2342.9541.8042.6642.133,225,500
Jun 24, 201942.7242.8142.1842.3341.803,204,300
Jun 21, 201943.5843.8443.1743.6143.073,971,400
Jun 20, 201943.5844.0843.2943.5743.032,301,300
Jun 19, 201942.9743.4042.8042.9642.423,205,000
Jun 18, 201942.7043.4542.5242.6842.154,169,600
Jun 17, 201942.8443.0442.2242.4741.944,367,200
Jun 14, 201943.7043.8742.6542.9942.453,801,800
Jun 13, 201943.8944.2143.5943.9243.373,533,900
Jun 12, 201944.0744.1543.3343.5242.982,730,800
Jun 11, 201944.2344.5443.6443.9643.412,841,000
Jun 10, 201945.1745.2543.1943.7043.154,589,100
Jun 07, 201944.8445.2744.3944.9744.413,058,700
Jun 06, 201944.1044.8744.0944.6444.083,993,100
Jun 05, 201944.0544.2143.1144.2043.653,109,400
Jun 04, 201942.4343.9042.2843.8943.343,799,900
Jun 03, 201941.4842.4241.3441.9641.443,859,700
May 31, 201941.1941.5640.8741.4740.953,343,700
May 30, 201942.3042.4941.4441.7441.222,970,500
May 29, 201942.2242.4641.6242.0041.482,342,200
May 28, 201942.7042.8642.3442.5342.003,136,400
May 24, 201943.4343.8442.7042.7742.242,743,100
May 24, 20190.5 Dividend
May 23, 201943.3543.6243.0943.3742.332,664,500
May 22, 201944.7645.3243.8943.8942.844,423,500
May 21, 201943.3744.6843.3744.5143.453,612,900
May 20, 201943.9444.0743.0543.2042.173,760,800
May 17, 201945.0045.3344.5545.0743.992,125,900
May 16, 201944.9945.9044.9745.3644.282,656,200
May 15, 201944.4045.1244.2044.8243.752,780,000
May 14, 201944.3645.2444.2944.7443.672,390,700
May 13, 201944.7444.8243.7444.1643.113,711,200
May 10, 201945.4845.8244.8845.6544.562,131,000
May 09, 201945.1045.9644.6745.7144.622,276,000
May 08, 201945.8146.0445.5745.6244.531,908,800
May 07, 201946.0946.1845.5546.0244.922,864,700
May 06, 201946.2146.7746.0246.5645.452,113,600
May 03, 201946.5047.4746.4447.1045.982,556,200
May 02, 201946.0346.7545.8046.3445.232,142,000
May 01, 201946.8046.9945.8446.0244.922,723,900
Apr 30, 201946.4947.1345.9146.8145.694,122,300
Apr 29, 201946.1546.6545.9146.4945.382,444,600
Apr 26, 201945.7546.4245.4645.9944.892,820,900
Apr 25, 201945.2546.4744.2245.5344.445,155,900
Apr 24, 201944.4844.9244.2844.2943.233,182,900
Apr 23, 201944.1944.9443.7744.6943.623,345,300
Apr 22, 201945.0845.7544.0444.1943.142,878,100
Apr 18, 201943.9444.6443.9344.4343.372,522,800
Apr 17, 201945.0345.1043.6843.9642.914,220,600
Apr 16, 201944.9545.3943.8744.9143.849,640,500
Apr 15, 201947.6847.9347.0047.0845.962,449,900
Apr 12, 201947.4647.9647.4347.7646.621,911,500
Apr 11, 201947.1447.7446.9147.0645.942,157,700
Apr 10, 201946.9547.2946.5146.9345.811,898,600
Apr 09, 201947.1047.2346.6847.1346.011,853,200
Apr 08, 201947.3747.5347.0747.3646.231,508,000
Apr 05, 201946.5247.6946.1747.3746.242,848,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...