New Zealand markets closed

International Paper Company (IP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.64+0.12 (+0.30%)
At close: 04:03PM EDT
40.64 0.00 (0.00%)
After hours: 05:43PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202440.5040.9540.3940.6440.643,675,700
16 May 202439.6640.6939.5140.5240.524,474,200
15 May 202439.9140.2539.5339.7139.714,878,800
14 May 202439.7239.9239.1339.8539.853,621,700
13 May 202438.6439.5838.5539.5239.526,035,200
10 May 202439.8939.8938.1038.5838.588,251,600
09 May 202439.1940.0639.1039.8439.849,311,700
08 May 202438.2539.3838.2139.2839.288,103,400
07 May 202437.0241.3036.8838.8438.8428,917,800
06 May 202436.5737.2336.2236.9236.925,777,000
03 May 202436.0836.3235.7636.2836.285,818,400
02 May 202435.5036.0835.1335.8135.815,938,900
01 May 202434.7735.5234.5435.2835.286,827,200
30 Apr 202434.9435.2734.6134.9434.946,933,500
29 Apr 202434.3435.4834.1835.3235.328,497,700
26 Apr 202433.7233.9933.2833.8333.836,735,100
25 Apr 202433.4934.2733.1633.5233.5212,003,000
24 Apr 202434.2034.5633.9234.4334.438,249,400
23 Apr 202433.9234.4933.6734.4134.416,744,500
22 Apr 202435.3035.4134.5434.7634.767,334,700
19 Apr 202434.5135.7234.5135.3735.3714,618,600
18 Apr 202435.2235.6535.0935.2635.265,229,400
17 Apr 202436.1136.1735.0135.0635.066,380,900
16 Apr 202437.0137.0335.8035.9135.918,615,400
15 Apr 202437.6738.0036.5636.7736.773,535,900
12 Apr 202437.1037.7036.8937.1437.145,969,300
11 Apr 202437.9638.2637.7237.8137.814,189,400
10 Apr 202437.7138.3137.3338.2538.257,844,100
09 Apr 202438.1038.5937.7438.1438.143,673,400
08 Apr 202439.0139.0937.8838.2138.216,814,600
05 Apr 202439.1239.2038.3938.6638.663,347,000
04 Apr 202439.2339.6938.7939.2939.295,908,800
03 Apr 202438.7639.1338.6339.0739.074,047,200
02 Apr 202438.9038.9938.2238.7038.703,806,700
01 Apr 202438.9239.3738.8839.0339.032,854,700
28 Mar 202439.2939.4838.6039.0239.027,774,300
27 Mar 202438.0739.4037.4139.3939.3910,984,400
26 Mar 202440.8741.2837.2238.2038.2019,957,300
25 Mar 202439.6340.8639.6340.8540.854,454,800
22 Mar 202440.0040.1039.5339.5339.532,642,800
21 Mar 202439.4339.9939.0539.8839.884,243,700
20 Mar 202439.1140.3438.7039.2339.236,752,900
19 Mar 202435.6138.8535.4638.7738.7712,428,900
18 Mar 202436.3236.3234.9034.9434.945,409,400
15 Mar 202436.0936.4435.6836.3536.3521,736,100
14 Mar 202436.1436.5035.9936.1936.193,412,000
13 Mar 202436.3236.6235.9236.2936.292,834,900
12 Mar 202436.5536.6936.0236.1336.132,021,900
11 Mar 202436.0936.8935.8736.6236.622,006,400
08 Mar 202436.0036.2735.7036.2436.242,068,800
07 Mar 202435.9536.2835.7435.8835.882,840,000
06 Mar 202436.3736.4035.3735.7135.713,183,500
05 Mar 202435.6536.1135.6535.8535.853,057,800
04 Mar 202435.6136.3035.4735.8935.894,244,100
01 Mar 202435.2435.5734.9735.0535.052,730,700
29 Feb 202434.6535.9834.6535.3635.364,499,000
28 Feb 202434.0635.1533.9834.6234.624,773,900
27 Feb 202433.9334.3033.8634.2034.202,235,800
26 Feb 202434.3634.5733.8033.8033.804,645,000
23 Feb 202434.5534.8034.2434.7334.733,365,900
22 Feb 202434.6334.8634.3634.4934.494,622,300
21 Feb 202435.3335.3834.6034.7334.734,076,900
21 Feb 20240.463 Dividend
20 Feb 202436.5137.1935.6835.7435.285,476,700
16 Feb 202435.0135.9235.0035.8035.345,380,700
15 Feb 202434.5335.0934.4535.0734.622,079,700
14 Feb 202434.6934.9034.2434.5334.083,068,400
13 Feb 202435.2035.3634.4134.6134.164,074,000
12 Feb 202435.2735.9935.2435.5035.043,463,300
09 Feb 202434.8535.3234.6335.2634.803,731,700
08 Feb 202433.9835.0533.8534.8934.445,976,200
07 Feb 202433.4533.8833.0633.8633.424,919,900
06 Feb 202432.8833.4132.7033.1432.713,073,500
05 Feb 202433.1533.3232.9232.9732.545,227,700
02 Feb 202434.0234.1533.1033.4633.035,693,200
01 Feb 202435.7135.9934.2434.3633.917,882,100
31 Jan 202436.3936.4135.6235.8335.375,966,100
30 Jan 202436.5036.6636.2236.3235.853,975,500
29 Jan 202437.2737.4336.5536.7236.243,267,300
26 Jan 202437.8337.8837.3437.5737.082,558,500
25 Jan 202436.6937.8736.6937.6537.163,829,700
24 Jan 202436.6136.7336.0536.1835.712,663,400
23 Jan 202436.4836.9336.3536.5136.042,291,700
22 Jan 202436.3136.5235.4036.3535.883,229,500
19 Jan 202436.6636.7836.0636.7436.262,339,300
18 Jan 202436.8336.9936.2736.6936.213,258,700
17 Jan 202437.0037.3236.8336.9036.422,274,300
16 Jan 202437.4637.5037.0237.3136.832,745,700
12 Jan 202438.0038.1537.4837.6737.181,770,400
11 Jan 202437.6337.8637.2737.8237.332,500,300
10 Jan 202437.5337.7037.3437.5637.071,809,300
09 Jan 202437.6537.7337.2337.6737.182,259,600
08 Jan 202437.0637.7137.0637.6637.172,833,700
05 Jan 202436.4837.3136.4037.2736.795,272,300
04 Jan 202436.3536.6936.3136.4736.002,949,400
03 Jan 202436.1836.5535.9136.3535.882,530,400
02 Jan 202436.2536.8536.2136.5436.073,461,900
29 Dec 202336.1536.3535.9236.1535.681,800,000
28 Dec 202336.3536.5236.1436.2535.781,469,600
27 Dec 202336.5336.7736.2036.4736.001,908,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...