Advertisement
U.S. markets open in 2 hours 16 minutes

International Paper Company (IP)

NYSE - NYSE Delayed Price. Currency in USD
39.39+1.19 (+3.12%)
At close: 04:02PM EDT
39.51 +0.12 (+0.30%)
Pre-Market: 06:55AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202438.0739.4037.4139.3939.3910,983,800
Mar 26, 202440.8741.2837.2238.2038.2019,957,300
Mar 25, 202439.6340.8639.6340.8540.854,454,800
Mar 22, 202440.0040.1039.5339.5339.532,642,800
Mar 21, 202439.4339.9939.0539.8839.884,243,700
Mar 20, 202439.1140.3438.7039.2339.236,752,900
Mar 19, 202435.6138.8535.4638.7738.7712,428,900
Mar 18, 202436.3236.3234.9034.9434.945,409,400
Mar 15, 202436.0936.4435.6836.3536.3521,736,100
Mar 14, 202436.1436.5035.9936.1936.193,412,000
Mar 13, 202436.3236.6235.9236.2936.292,834,900
Mar 12, 202436.5536.6936.0236.1336.132,021,900
Mar 11, 202436.0936.8935.8736.6236.622,006,400
Mar 08, 202436.0036.2735.7036.2436.242,068,800
Mar 07, 202435.9536.2835.7435.8835.882,840,000
Mar 06, 202436.3736.4035.3735.7135.713,183,500
Mar 05, 202435.6536.1135.6535.8535.853,057,800
Mar 04, 202435.6136.3035.4735.8935.894,244,100
Mar 01, 202435.2435.5734.9735.0535.052,730,700
Feb 29, 202434.6535.9834.6535.3635.364,499,000
Feb 28, 202434.0635.1533.9834.6234.624,773,900
Feb 27, 202433.9334.3033.8634.2034.202,235,800
Feb 26, 202434.3634.5733.8033.8033.804,645,000
Feb 23, 202434.5534.8034.2434.7334.733,365,900
Feb 22, 202434.6334.8634.3634.4934.494,622,300
Feb 21, 202435.3335.3834.6034.7334.734,076,900
Feb 21, 20240.463 Dividend
Feb 20, 202436.5137.1935.6835.7435.285,476,700
Feb 16, 202435.0135.9235.0035.8035.345,380,700
Feb 15, 202434.5335.0934.4535.0734.622,079,700
Feb 14, 202434.6934.9034.2434.5334.083,068,400
Feb 13, 202435.2035.3634.4134.6134.164,074,000
Feb 12, 202435.2735.9935.2435.5035.043,463,300
Feb 09, 202434.8535.3234.6335.2634.803,731,700
Feb 08, 202433.9835.0533.8534.8934.445,976,200
Feb 07, 202433.4533.8833.0633.8633.424,919,900
Feb 06, 202432.8833.4132.7033.1432.713,073,500
Feb 05, 202433.1533.3232.9232.9732.545,227,700
Feb 02, 202434.0234.1533.1033.4633.035,693,200
Feb 01, 202435.7135.9934.2434.3633.917,882,100
Jan 31, 202436.3936.4135.6235.8335.375,966,100
Jan 30, 202436.5036.6636.2236.3235.853,975,500
Jan 29, 202437.2737.4336.5536.7236.243,267,300
Jan 26, 202437.8337.8837.3437.5737.082,558,500
Jan 25, 202436.6937.8736.6937.6537.163,829,700
Jan 24, 202436.6136.7336.0536.1835.712,663,400
Jan 23, 202436.4836.9336.3536.5136.042,291,700
Jan 22, 202436.3136.5235.4036.3535.883,229,500
Jan 19, 202436.6636.7836.0636.7436.262,339,300
Jan 18, 202436.8336.9936.2736.6936.213,258,700
Jan 17, 202437.0037.3236.8336.9036.422,274,300
Jan 16, 202437.4637.5037.0237.3136.832,745,700
Jan 12, 202438.0038.1537.4837.6737.181,770,400
Jan 11, 202437.6337.8637.2737.8237.332,500,300
Jan 10, 202437.5337.7037.3437.5637.071,809,300
Jan 09, 202437.6537.7337.2337.6737.182,259,600
Jan 08, 202437.0637.7137.0637.6637.172,833,700
Jan 05, 202436.4837.3136.4037.2736.795,272,300
Jan 04, 202436.3536.6936.3136.4736.002,949,400
Jan 03, 202436.1836.5535.9136.3535.882,530,400
Jan 02, 202436.2536.8536.2136.5436.073,461,900
Dec 29, 202336.1536.3535.9236.1535.681,800,000
Dec 28, 202336.3536.5236.1436.2535.781,469,600
Dec 27, 202336.5336.7736.2036.4736.001,908,200
Dec 26, 202336.5536.6536.3836.5836.111,638,000
Dec 22, 202336.6336.8436.4936.6436.171,664,600
Dec 21, 202336.8536.9336.3636.5836.112,333,100
Dec 20, 202336.7236.9936.5636.5936.122,402,200
Dec 19, 202337.0037.2636.6736.8636.386,298,900
Dec 18, 202337.6837.6836.8236.8436.363,372,800
Dec 15, 202337.4837.8937.1837.4336.955,645,600
Dec 14, 202337.1638.2137.1637.6737.183,279,500
Dec 13, 202335.9637.0735.7136.9136.433,124,800
Dec 12, 202336.8036.8035.9736.0535.582,173,000
Dec 11, 202336.7237.0236.5836.9136.431,705,600
Dec 08, 202336.7037.0036.5736.8436.361,818,100
Dec 07, 202336.6536.8736.3036.8236.342,230,700
Dec 06, 202336.5736.9736.4036.5536.082,563,300
Dec 05, 202337.1337.1336.3836.4435.973,544,700
Dec 04, 202336.8737.3736.7937.3636.884,714,900
Dec 01, 202336.7937.6736.5937.1936.714,520,100
Nov 30, 202336.3637.0336.2736.9436.466,130,400
Nov 29, 202334.3836.0034.3835.7935.334,679,200
Nov 28, 202334.2734.5833.9534.2633.823,432,300
Nov 27, 202332.7534.6532.5134.1233.688,217,700
Nov 24, 202333.0033.2032.8332.9332.501,046,800
Nov 22, 202332.5132.9732.3332.9232.491,991,900
Nov 21, 202332.6932.7932.2132.4932.072,668,600
Nov 20, 202333.1733.2231.7732.5832.165,253,300
Nov 17, 202333.8633.9033.2333.3832.952,292,900
Nov 16, 202334.0234.0733.1033.6233.182,581,900
Nov 15, 202333.5934.2233.5934.0733.632,551,000
Nov 14, 202332.2833.5832.2833.5233.093,494,600
Nov 14, 20230.463 Dividend
Nov 13, 202333.0933.1332.2132.4331.553,429,900
Nov 10, 202333.2133.3732.7533.0932.203,233,800
Nov 09, 202333.7633.8333.2233.2632.363,491,300
Nov 08, 202333.9333.9333.3133.5632.652,500,000
Nov 07, 202334.0834.1433.7533.8532.932,634,600
Nov 06, 202334.6234.6334.2434.3533.422,355,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...