International Paper Company (IP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.92

+0.70

(+1.51%)

At close: 04:00PM EDT

46.92

0.00

(0.00%)

After hours:

07:35PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	46.75	47.30	46.33	46.92	46.92	5,541,800
25 Jul 2024	44.65	46.50	44.52	46.22	46.22	12,605,700
24 Jul 2024	45.54	47.30	44.97	46.28	46.28	15,253,200
23 Jul 2024	46.09	46.18	45.52	45.92	45.92	5,522,100
22 Jul 2024	45.90	46.68	45.76	46.49	46.49	6,366,400
19 Jul 2024	45.70	46.04	45.49	45.72	45.72	4,219,100
18 Jul 2024	45.79	46.22	45.49	45.87	45.87	4,429,000
17 Jul 2024	45.30	46.11	45.15	45.75	45.75	7,111,000
16 Jul 2024	44.16	45.58	44.04	45.51	45.51	5,715,900
15 Jul 2024	43.68	44.26	43.44	44.14	44.14	4,808,500
12 Jul 2024	43.08	43.82	42.73	43.63	43.63	3,594,500
11 Jul 2024	42.79	43.09	42.35	42.91	42.91	4,210,800
10 Jul 2024	42.66	42.80	42.27	42.70	42.70	4,194,500
09 Jul 2024	43.00	43.03	42.38	42.55	42.55	4,306,600
08 Jul 2024	42.64	43.20	42.26	43.17	43.17	4,361,400
05 Jul 2024	43.48	43.51	42.49	42.82	42.82	5,516,400
03 Jul 2024	43.60	43.95	43.31	43.54	43.54	3,210,300
02 Jul 2024	42.94	43.53	42.65	43.50	43.50	11,303,400
01 Jul 2024	43.14	43.48	42.70	43.34	43.34	6,219,300
28 Jun 2024	42.51	43.45	42.48	43.15	43.15	11,239,900
27 Jun 2024	41.98	43.65	41.50	43.25	43.25	35,277,600
26 Jun 2024	46.31	46.70	46.15	46.61	46.61	5,440,500
25 Jun 2024	47.13	47.36	46.29	46.59	46.59	4,904,900
24 Jun 2024	46.49	47.40	46.23	47.32	47.32	7,529,500
21 Jun 2024	46.25	46.50	45.55	46.08	46.08	6,168,700
20 Jun 2024	46.27	46.77	46.06	46.55	46.55	4,286,100
18 Jun 2024	45.46	46.40	45.28	46.25	46.25	4,494,500
17 Jun 2024	44.95	45.49	44.47	45.37	45.37	2,677,900
14 Jun 2024	45.11	45.59	44.83	44.89	44.89	3,099,200
13 Jun 2024	44.93	46.06	44.57	45.35	45.35	4,067,000
12 Jun 2024	45.55	45.55	44.47	44.91	44.91	3,331,300
11 Jun 2024	45.07	45.40	44.67	45.05	45.05	5,069,700
10 Jun 2024	45.25	45.28	44.34	44.79	44.79	7,930,600
07 Jun 2024	44.01	46.34	43.90	45.21	45.21	7,825,000
06 Jun 2024	44.51	44.80	43.92	44.43	44.43	4,333,200
05 Jun 2024	44.15	44.51	43.75	44.40	44.40	2,841,000
04 Jun 2024	44.79	45.02	43.99	44.22	44.22	3,723,400
03 Jun 2024	45.08	45.93	44.43	45.55	45.55	4,915,400
31 May 2024	44.58	45.21	44.08	45.09	45.09	5,906,200
30 May 2024	44.79	44.79	43.83	44.58	44.58	3,750,300
29 May 2024	44.94	44.99	44.21	44.40	44.40	6,078,300
28 May 2024	45.20	45.64	45.00	45.15	45.15	7,725,100
24 May 2024	45.34	46.10	44.24	45.46	45.46	9,631,500
23 May 2024	42.37	44.50	42.32	44.16	44.16	12,692,200
23 May 2024	0.463 Dividend
22 May 2024	41.00	42.13	41.00	42.10	41.64	7,470,600
21 May 2024	41.73	42.00	41.22	41.89	41.43	7,618,900
20 May 2024	40.73	42.82	40.63	41.18	40.73	5,792,800
17 May 2024	40.50	40.95	40.39	40.64	40.19	3,675,700
16 May 2024	39.66	40.69	39.51	40.52	40.07	4,474,200
15 May 2024	39.91	40.25	39.53	39.71	39.27	4,878,800
14 May 2024	39.72	39.92	39.13	39.85	39.41	3,621,700
13 May 2024	38.64	39.58	38.55	39.52	39.09	6,035,200
10 May 2024	39.89	39.89	38.10	38.58	38.16	8,251,600
09 May 2024	39.19	40.06	39.10	39.84	39.40	9,311,700
08 May 2024	38.25	39.38	38.21	39.28	38.85	8,103,400
07 May 2024	37.02	41.30	36.88	38.84	38.41	28,917,800
06 May 2024	36.57	37.23	36.22	36.92	36.51	5,777,000
03 May 2024	36.08	36.32	35.76	36.28	35.88	5,818,400
02 May 2024	35.50	36.08	35.13	35.81	35.42	5,938,900
01 May 2024	34.77	35.52	34.54	35.28	34.89	6,827,200
30 Apr 2024	34.94	35.27	34.61	34.94	34.56	6,933,500
29 Apr 2024	34.34	35.48	34.18	35.32	34.93	8,497,700
26 Apr 2024	33.72	33.99	33.28	33.83	33.46	6,735,100
25 Apr 2024	33.49	34.27	33.16	33.52	33.15	12,003,000
24 Apr 2024	34.20	34.56	33.92	34.43	34.05	8,249,400
23 Apr 2024	33.92	34.49	33.67	34.41	34.03	6,744,500
22 Apr 2024	35.30	35.41	34.54	34.76	34.38	7,334,700
19 Apr 2024	34.51	35.72	34.51	35.37	34.98	14,618,600
18 Apr 2024	35.22	35.65	35.09	35.26	34.87	5,229,400
17 Apr 2024	36.11	36.17	35.01	35.06	34.67	6,380,900
16 Apr 2024	37.01	37.03	35.80	35.91	35.52	8,615,400
15 Apr 2024	37.67	38.00	36.56	36.77	36.37	3,535,900
12 Apr 2024	37.10	37.70	36.89	37.14	36.73	5,969,300
11 Apr 2024	37.96	38.26	37.72	37.81	37.39	4,189,400
10 Apr 2024	37.71	38.31	37.33	38.25	37.83	7,844,100
09 Apr 2024	38.10	38.59	37.74	38.14	37.72	3,673,400
08 Apr 2024	39.01	39.09	37.88	38.21	37.79	6,814,600
05 Apr 2024	39.12	39.20	38.39	38.66	38.23	3,347,000
04 Apr 2024	39.23	39.69	38.79	39.29	38.86	5,908,800
03 Apr 2024	38.76	39.13	38.63	39.07	38.64	4,047,200
02 Apr 2024	38.90	38.99	38.22	38.70	38.27	3,806,700
01 Apr 2024	38.92	39.37	38.88	39.03	38.60	2,854,700
28 Mar 2024	39.29	39.48	38.60	39.02	38.59	7,774,300
27 Mar 2024	38.07	39.40	37.41	39.39	38.96	10,984,400
26 Mar 2024	40.87	41.28	37.22	38.20	37.78	19,957,300
25 Mar 2024	39.63	40.86	39.63	40.85	40.40	4,454,800
22 Mar 2024	40.00	40.10	39.53	39.53	39.10	2,642,800
21 Mar 2024	39.43	39.99	39.05	39.88	39.44	4,243,700
20 Mar 2024	39.11	40.34	38.70	39.23	38.80	6,752,900
19 Mar 2024	35.61	38.85	35.46	38.77	38.34	12,428,900
18 Mar 2024	36.32	36.32	34.90	34.94	34.56	5,409,400
15 Mar 2024	36.09	36.44	35.68	36.35	35.95	21,736,100
14 Mar 2024	36.14	36.50	35.99	36.19	35.79	3,412,000
13 Mar 2024	36.32	36.62	35.92	36.29	35.89	2,834,900
12 Mar 2024	36.55	36.69	36.02	36.13	35.73	2,021,900
11 Mar 2024	36.09	36.89	35.87	36.62	36.22	2,006,400
08 Mar 2024	36.00	36.27	35.70	36.24	35.84	2,068,800
07 Mar 2024	35.95	36.28	35.74	35.88	35.49	2,840,000
06 Mar 2024	36.37	36.40	35.37	35.71	35.32	3,183,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

International Paper Company (IP)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)