International Paper Company (IP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

34.43

+0.02

(+0.06%)

At close: 04:00PM EDT

33.02

-1.41

(-4.10%)

Pre-market:

07:00AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	34.20	34.56	33.92	34.43	34.43	8,249,400
23 Apr 2024	33.92	34.49	33.67	34.41	34.41	6,744,500
22 Apr 2024	35.30	35.41	34.54	34.76	34.76	7,334,700
19 Apr 2024	34.51	35.72	34.51	35.37	35.37	14,618,600
18 Apr 2024	35.22	35.65	35.09	35.26	35.26	5,229,400
17 Apr 2024	36.11	36.17	35.01	35.06	35.06	6,380,900
16 Apr 2024	37.01	37.03	35.80	35.91	35.91	8,615,400
15 Apr 2024	37.67	38.00	36.56	36.77	36.77	3,535,900
12 Apr 2024	37.10	37.70	36.89	37.14	37.14	5,969,300
11 Apr 2024	37.96	38.26	37.72	37.81	37.81	4,189,400
10 Apr 2024	37.71	38.31	37.33	38.25	38.25	7,844,100
09 Apr 2024	38.10	38.59	37.74	38.14	38.14	3,673,400
08 Apr 2024	39.01	39.09	37.88	38.21	38.21	6,814,600
05 Apr 2024	39.12	39.20	38.39	38.66	38.66	3,347,000
04 Apr 2024	39.23	39.69	38.79	39.29	39.29	5,908,800
03 Apr 2024	38.76	39.13	38.63	39.07	39.07	4,047,200
02 Apr 2024	38.90	38.99	38.22	38.70	38.70	3,806,700
01 Apr 2024	38.92	39.37	38.88	39.03	39.03	2,854,700
28 Mar 2024	39.29	39.48	38.60	39.02	39.02	7,774,300
27 Mar 2024	38.07	39.40	37.41	39.39	39.39	10,984,400
26 Mar 2024	40.87	41.28	37.22	38.20	38.20	19,957,300
25 Mar 2024	39.63	40.86	39.63	40.85	40.85	4,454,800
22 Mar 2024	40.00	40.10	39.53	39.53	39.53	2,642,800
21 Mar 2024	39.43	39.99	39.05	39.88	39.88	4,243,700
20 Mar 2024	39.11	40.34	38.70	39.23	39.23	6,752,900
19 Mar 2024	35.61	38.85	35.46	38.77	38.77	12,428,900
18 Mar 2024	36.32	36.32	34.90	34.94	34.94	5,409,400
15 Mar 2024	36.09	36.44	35.68	36.35	36.35	21,736,100
14 Mar 2024	36.14	36.50	35.99	36.19	36.19	3,412,000
13 Mar 2024	36.32	36.62	35.92	36.29	36.29	2,834,900
12 Mar 2024	36.55	36.69	36.02	36.13	36.13	2,021,900
11 Mar 2024	36.09	36.89	35.87	36.62	36.62	2,006,400
08 Mar 2024	36.00	36.27	35.70	36.24	36.24	2,068,800
07 Mar 2024	35.95	36.28	35.74	35.88	35.88	2,840,000
06 Mar 2024	36.37	36.40	35.37	35.71	35.71	3,183,500
05 Mar 2024	35.65	36.11	35.65	35.85	35.85	3,057,800
04 Mar 2024	35.61	36.30	35.47	35.89	35.89	4,244,100
01 Mar 2024	35.24	35.57	34.97	35.05	35.05	2,730,700
29 Feb 2024	34.65	35.98	34.65	35.36	35.36	4,499,000
28 Feb 2024	34.06	35.15	33.98	34.62	34.62	4,773,900
27 Feb 2024	33.93	34.30	33.86	34.20	34.20	2,235,800
26 Feb 2024	34.36	34.57	33.80	33.80	33.80	4,645,000
23 Feb 2024	34.55	34.80	34.24	34.73	34.73	3,365,900
22 Feb 2024	34.63	34.86	34.36	34.49	34.49	4,622,300
21 Feb 2024	35.33	35.38	34.60	34.73	34.73	4,076,900
21 Feb 2024	0.463 Dividend
20 Feb 2024	36.51	37.19	35.68	35.74	35.28	5,476,700
16 Feb 2024	35.01	35.92	35.00	35.80	35.34	5,380,700
15 Feb 2024	34.53	35.09	34.45	35.07	34.62	2,079,700
14 Feb 2024	34.69	34.90	34.24	34.53	34.08	3,068,400
13 Feb 2024	35.20	35.36	34.41	34.61	34.16	4,074,000
12 Feb 2024	35.27	35.99	35.24	35.50	35.04	3,463,300
09 Feb 2024	34.85	35.32	34.63	35.26	34.80	3,731,700
08 Feb 2024	33.98	35.05	33.85	34.89	34.44	5,976,200
07 Feb 2024	33.45	33.88	33.06	33.86	33.42	4,919,900
06 Feb 2024	32.88	33.41	32.70	33.14	32.71	3,073,500
05 Feb 2024	33.15	33.32	32.92	32.97	32.54	5,227,700
02 Feb 2024	34.02	34.15	33.10	33.46	33.03	5,693,200
01 Feb 2024	35.71	35.99	34.24	34.36	33.91	7,882,100
31 Jan 2024	36.39	36.41	35.62	35.83	35.37	5,966,100
30 Jan 2024	36.50	36.66	36.22	36.32	35.85	3,975,500
29 Jan 2024	37.27	37.43	36.55	36.72	36.24	3,267,300
26 Jan 2024	37.83	37.88	37.34	37.57	37.08	2,558,500
25 Jan 2024	36.69	37.87	36.69	37.65	37.16	3,829,700
24 Jan 2024	36.61	36.73	36.05	36.18	35.71	2,663,400
23 Jan 2024	36.48	36.93	36.35	36.51	36.04	2,291,700
22 Jan 2024	36.31	36.52	35.40	36.35	35.88	3,229,500
19 Jan 2024	36.66	36.78	36.06	36.74	36.26	2,339,300
18 Jan 2024	36.83	36.99	36.27	36.69	36.21	3,258,700
17 Jan 2024	37.00	37.32	36.83	36.90	36.42	2,274,300
16 Jan 2024	37.46	37.50	37.02	37.31	36.83	2,745,700
12 Jan 2024	38.00	38.15	37.48	37.67	37.18	1,770,400
11 Jan 2024	37.63	37.86	37.27	37.82	37.33	2,500,300
10 Jan 2024	37.53	37.70	37.34	37.56	37.07	1,809,300
09 Jan 2024	37.65	37.73	37.23	37.67	37.18	2,259,600
08 Jan 2024	37.06	37.71	37.06	37.66	37.17	2,833,700
05 Jan 2024	36.48	37.31	36.40	37.27	36.79	5,272,300
04 Jan 2024	36.35	36.69	36.31	36.47	36.00	2,949,400
03 Jan 2024	36.18	36.55	35.91	36.35	35.88	2,530,400
02 Jan 2024	36.25	36.85	36.21	36.54	36.07	3,461,900
29 Dec 2023	36.15	36.35	35.92	36.15	35.68	1,800,000
28 Dec 2023	36.35	36.52	36.14	36.25	35.78	1,469,600
27 Dec 2023	36.53	36.77	36.20	36.47	36.00	1,908,200
26 Dec 2023	36.55	36.65	36.38	36.58	36.11	1,638,000
22 Dec 2023	36.63	36.84	36.49	36.64	36.17	1,664,600
21 Dec 2023	36.85	36.93	36.36	36.58	36.11	2,333,100
20 Dec 2023	36.72	36.99	36.56	36.59	36.12	2,402,200
19 Dec 2023	37.00	37.26	36.67	36.86	36.38	6,298,900
18 Dec 2023	37.68	37.68	36.82	36.84	36.36	3,372,800
15 Dec 2023	37.48	37.89	37.18	37.43	36.95	5,645,600
14 Dec 2023	37.16	38.21	37.16	37.67	37.18	3,279,500
13 Dec 2023	35.96	37.07	35.71	36.91	36.43	3,124,800
12 Dec 2023	36.80	36.80	35.97	36.05	35.58	2,173,000
11 Dec 2023	36.72	37.02	36.58	36.91	36.43	1,705,600
08 Dec 2023	36.70	37.00	36.57	36.84	36.36	1,818,100
07 Dec 2023	36.65	36.87	36.30	36.82	36.34	2,230,700
06 Dec 2023	36.57	36.97	36.40	36.55	36.08	2,563,300
05 Dec 2023	37.13	37.13	36.38	36.44	35.97	3,544,700
04 Dec 2023	36.87	37.37	36.79	37.36	36.88	4,714,900
01 Dec 2023	36.79	37.67	36.59	37.19	36.71	4,520,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5960+0.0023(+0.39%)

NZD/EUR0.5555+0.0010(+0.17%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.90+0.09(+0.11%)

International Paper Company (IP)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5960
+0.0023(+0.39%)

NZD/EUR
0.5555
+0.0010(+0.17%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.90
+0.09(+0.11%)