International Paper Company (IP)
NYSE: IP · Real-Time Price · USD
49.05
+0.96 (2.00%)
At close: Sep 26, 2024, 4:00 PM
48.55
-0.50 (-1.02%)
After-hours: Sep 26, 2024, 5:41 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 48.55 | 49.09 | 48.40 | 49.05 | 49.05 | 2.00% | 3,517,278 |
| Sep 25, 2024 | 48.31 | 48.40 | 47.98 | 48.09 | 48.09 | -1.13% | 2,454,347 |
| Sep 24, 2024 | 48.30 | 48.82 | 48.30 | 48.64 | 48.64 | 0.39% | 2,476,322 |
| Sep 23, 2024 | 48.71 | 48.83 | 47.94 | 48.45 | 48.45 | -0.53% | 4,009,941 |
| Sep 20, 2024 | 49.72 | 50.00 | 48.65 | 48.71 | 48.71 | -2.54% | 4,931,839 |
| Sep 19, 2024 | 50.38 | 50.68 | 49.89 | 49.98 | 49.98 | 0.89% | 3,587,882 |
| Sep 18, 2024 | 49.90 | 50.45 | 49.52 | 49.54 | 49.54 | 0.10% | 2,729,639 |
| Sep 17, 2024 | 49.96 | 50.55 | 49.25 | 49.49 | 49.49 | -0.68% | 4,997,001 |
| Sep 16, 2024 | 49.48 | 50.17 | 48.88 | 49.83 | 49.83 | 2.32% | 5,851,830 |
| Sep 13, 2024 | 48.31 | 49.39 | 48.25 | 48.70 | 48.70 | 1.59% | 3,988,965 |
| Sep 12, 2024 | 47.31 | 48.04 | 47.15 | 47.94 | 47.94 | 1.72% | 3,473,010 |
| Sep 11, 2024 | 46.76 | 47.19 | 46.32 | 47.13 | 47.13 | 0.15% | 3,769,836 |
| Sep 10, 2024 | 47.61 | 47.61 | 46.97 | 47.06 | 47.06 | -1.16% | 2,596,346 |
| Sep 9, 2024 | 47.06 | 47.90 | 46.77 | 47.61 | 47.61 | 1.06% | 3,237,376 |
| Sep 6, 2024 | 47.30 | 47.82 | 46.75 | 47.11 | 47.11 | -0.86% | 3,593,640 |
| Sep 5, 2024 | 47.60 | 47.68 | 46.84 | 47.52 | 47.52 | 0.44% | 3,163,742 |
| Sep 4, 2024 | 47.57 | 47.73 | 47.09 | 47.31 | 47.31 | -0.96% | 3,056,866 |
| Sep 3, 2024 | 47.93 | 48.47 | 47.70 | 47.77 | 47.77 | -1.34% | 2,940,039 |
| Aug 30, 2024 | 47.90 | 48.45 | 47.52 | 48.42 | 48.42 | 0.64% | 4,194,132 |
| Aug 29, 2024 | 48.75 | 48.75 | 47.91 | 48.11 | 48.11 | -0.78% | 2,202,322 |
| Aug 28, 2024 | 48.94 | 49.16 | 48.40 | 48.49 | 48.49 | -1.02% | 2,595,849 |
| Aug 27, 2024 | 48.49 | 49.02 | 48.34 | 48.99 | 48.99 | 0.68% | 4,548,068 |
| Aug 26, 2024 | 48.98 | 49.24 | 48.59 | 48.66 | 48.66 | -0.49% | 5,206,270 |
| Aug 23, 2024 | 48.20 | 49.04 | 48.07 | 48.90 | 48.90 | 1.96% | 3,084,862 |
| Aug 22, 2024 | 48.25 | 48.30 | 47.83 | 47.96 | 47.96 | -0.50% | 2,197,284 |
| Aug 21, 2024 | 47.93 | 48.22 | 47.49 | 48.20 | 48.20 | 1.58% | 2,367,632 |
| Aug 20, 2024 | 47.60 | 47.77 | 47.20 | 47.45 | 47.45 | -0.38% | 3,576,315 |
| Aug 19, 2024 | 47.08 | 47.70 | 46.85 | 47.63 | 47.63 | 1.17% | 5,297,918 |
| Aug 16, 2024 | 46.46 | 47.22 | 46.14 | 47.08 | 47.08 | 0.43% | 4,172,532 |
| Aug 15, 2024 | 46.10 | 47.16 | 46.04 | 46.88 | 46.88 | 1.65% | 7,447,452 |
| Aug 14, 2024 | 45.83 | 46.66 | 45.26 | 46.12 | 45.67 | 1.97% | 5,181,614 |
| Aug 13, 2024 | 44.60 | 45.39 | 44.44 | 45.23 | 44.79 | 1.62% | 3,211,849 |
| Aug 12, 2024 | 44.69 | 44.78 | 44.34 | 44.51 | 44.08 | 0.36% | 2,048,813 |
| Aug 9, 2024 | 44.80 | 44.86 | 44.10 | 44.35 | 43.92 | -1.11% | 2,214,518 |
| Aug 8, 2024 | 44.48 | 45.20 | 44.34 | 44.85 | 44.41 | 1.29% | 2,698,699 |
| Aug 7, 2024 | 45.04 | 45.37 | 44.21 | 44.28 | 43.85 | -1.67% | 5,150,228 |
| Aug 6, 2024 | 43.78 | 45.48 | 43.72 | 45.03 | 44.59 | 1.35% | 4,069,747 |
| Aug 5, 2024 | 44.00 | 44.46 | 43.74 | 44.43 | 44.00 | -3.29% | 5,685,381 |
| Aug 2, 2024 | 45.48 | 46.00 | 44.92 | 45.94 | 45.49 | -1.48% | 6,446,513 |
| Aug 1, 2024 | 46.39 | 46.65 | 45.98 | 46.63 | 46.17 | 0.32% | 3,782,535 |
| Jul 31, 2024 | 46.03 | 46.72 | 45.76 | 46.48 | 46.03 | 1.22% | 6,271,753 |
| Jul 30, 2024 | 46.53 | 46.58 | 44.25 | 45.92 | 45.47 | -1.54% | 3,668,054 |
| Jul 29, 2024 | 46.89 | 46.92 | 46.20 | 46.64 | 46.18 | -0.60% | 3,106,905 |
| Jul 26, 2024 | 46.75 | 47.30 | 46.33 | 46.92 | 46.46 | 1.51% | 5,541,837 |
| Jul 25, 2024 | 44.65 | 46.50 | 44.52 | 46.22 | 45.77 | -0.13% | 12,605,748 |
| Jul 24, 2024 | 45.54 | 47.30 | 44.97 | 46.28 | 45.83 | 0.78% | 15,253,287 |
| Jul 23, 2024 | 46.09 | 46.18 | 45.52 | 45.92 | 45.47 | -1.23% | 5,522,132 |
| Jul 22, 2024 | 45.90 | 46.68 | 45.76 | 46.49 | 46.04 | 1.68% | 6,366,406 |
| Jul 19, 2024 | 45.70 | 46.04 | 45.49 | 45.72 | 45.27 | -0.33% | 4,219,169 |
| Jul 18, 2024 | 45.79 | 46.22 | 45.49 | 45.87 | 45.42 | 0.26% | 4,428,971 |
| Jul 17, 2024 | 45.30 | 46.11 | 45.15 | 45.75 | 45.30 | 0.53% | 7,110,961 |
| Jul 16, 2024 | 44.16 | 45.58 | 44.04 | 45.51 | 45.07 | 3.10% | 5,715,918 |
| Jul 15, 2024 | 43.68 | 44.26 | 43.44 | 44.14 | 43.71 | 1.17% | 4,808,513 |
| Jul 12, 2024 | 43.08 | 43.82 | 42.73 | 43.63 | 43.20 | 1.68% | 3,594,496 |
| Jul 11, 2024 | 42.79 | 43.09 | 42.35 | 42.91 | 42.49 | 0.49% | 4,210,762 |
| Jul 10, 2024 | 42.66 | 42.80 | 42.27 | 42.70 | 42.28 | 0.35% | 4,194,509 |
| Jul 9, 2024 | 43.00 | 43.03 | 42.38 | 42.55 | 42.13 | -1.44% | 4,306,567 |
| Jul 8, 2024 | 42.64 | 43.20 | 42.26 | 43.17 | 42.75 | 0.82% | 4,361,366 |
| Jul 5, 2024 | 43.48 | 43.51 | 42.49 | 42.82 | 42.40 | -1.65% | 5,516,354 |
| Jul 3, 2024 | 43.60 | 43.95 | 43.31 | 43.54 | 43.12 | 0.09% | 3,210,348 |
| Jul 2, 2024 | 42.94 | 43.53 | 42.65 | 43.50 | 43.08 | 0.37% | 11,303,543 |
| Jul 1, 2024 | 43.14 | 43.48 | 42.70 | 43.34 | 42.92 | 0.44% | 6,219,280 |
| Jun 28, 2024 | 42.51 | 43.45 | 42.48 | 43.15 | 42.73 | -0.23% | 11,239,874 |
| Jun 27, 2024 | 41.98 | 43.65 | 41.50 | 43.25 | 42.83 | -7.21% | 35,277,604 |
| Jun 26, 2024 | 46.31 | 46.70 | 46.15 | 46.61 | 46.16 | 0.04% | 5,440,534 |
| Jun 25, 2024 | 47.13 | 47.36 | 46.29 | 46.59 | 46.14 | -1.54% | 4,904,878 |
| Jun 24, 2024 | 46.49 | 47.40 | 46.23 | 47.32 | 46.86 | 2.69% | 7,529,546 |
| Jun 21, 2024 | 46.25 | 46.50 | 45.55 | 46.08 | 45.63 | -1.01% | 6,168,675 |
| Jun 20, 2024 | 46.27 | 46.77 | 46.06 | 46.55 | 46.10 | 0.65% | 4,286,131 |
| Jun 18, 2024 | 45.46 | 46.40 | 45.28 | 46.25 | 45.80 | 1.94% | 4,494,468 |
| Jun 17, 2024 | 44.95 | 45.49 | 44.47 | 45.37 | 44.93 | 1.07% | 2,677,928 |
| Jun 14, 2024 | 45.11 | 45.59 | 44.83 | 44.89 | 44.45 | -1.01% | 3,099,169 |
| Jun 13, 2024 | 44.93 | 46.06 | 44.57 | 45.35 | 44.91 | 0.98% | 4,066,981 |
| Jun 12, 2024 | 45.55 | 45.55 | 44.47 | 44.91 | 44.47 | -0.31% | 3,331,301 |
| Jun 11, 2024 | 45.07 | 45.40 | 44.67 | 45.05 | 44.61 | 0.58% | 5,069,707 |
| Jun 10, 2024 | 45.25 | 45.28 | 44.34 | 44.79 | 44.35 | -0.93% | 7,930,649 |
| Jun 7, 2024 | 44.01 | 46.34 | 43.90 | 45.21 | 44.77 | 1.76% | 7,824,979 |
| Jun 6, 2024 | 44.51 | 44.80 | 43.92 | 44.43 | 44.00 | 0.07% | 4,333,184 |
| Jun 5, 2024 | 44.15 | 44.51 | 43.75 | 44.40 | 43.97 | 0.41% | 2,841,241 |
| Jun 4, 2024 | 44.79 | 45.02 | 43.99 | 44.22 | 43.79 | -2.92% | 3,723,523 |
| Jun 3, 2024 | 45.08 | 45.93 | 44.43 | 45.55 | 45.11 | 1.02% | 4,915,425 |
| May 31, 2024 | 44.58 | 45.21 | 44.08 | 45.09 | 44.65 | 1.14% | 5,906,228 |
| May 30, 2024 | 44.79 | 44.79 | 43.83 | 44.58 | 44.14 | 0.41% | 3,750,320 |
| May 29, 2024 | 44.94 | 44.99 | 44.21 | 44.40 | 43.97 | -1.66% | 6,078,413 |
| May 28, 2024 | 45.20 | 45.64 | 45.00 | 45.15 | 44.71 | -0.68% | 7,725,204 |
| May 24, 2024 | 45.34 | 46.10 | 44.24 | 45.46 | 45.02 | 2.94% | 9,638,081 |
| May 23, 2024 | 42.37 | 44.50 | 42.32 | 44.16 | 43.73 | 4.89% | 12,692,152 |
| May 22, 2024 | 41.00 | 42.13 | 41.00 | 42.10 | 41.26 | 0.50% | 7,470,597 |
| May 21, 2024 | 41.73 | 42.00 | 41.22 | 41.89 | 41.05 | 1.72% | 7,618,972 |
| May 20, 2024 | 40.73 | 42.82 | 40.63 | 41.18 | 40.36 | 1.33% | 5,792,780 |
| May 17, 2024 | 40.50 | 40.95 | 40.39 | 40.64 | 39.83 | 0.30% | 3,675,722 |
| May 16, 2024 | 39.66 | 40.69 | 39.51 | 40.52 | 39.71 | 2.04% | 4,474,303 |
| May 15, 2024 | 39.91 | 40.25 | 39.53 | 39.71 | 38.92 | -0.35% | 4,878,816 |
| May 14, 2024 | 39.72 | 39.92 | 39.13 | 39.85 | 39.05 | 0.84% | 3,621,706 |
| May 13, 2024 | 38.64 | 39.58 | 38.55 | 39.52 | 38.73 | 2.44% | 6,035,196 |
| May 10, 2024 | 39.89 | 39.89 | 38.10 | 38.58 | 37.81 | -3.16% | 8,251,562 |
| May 9, 2024 | 39.19 | 40.06 | 39.10 | 39.84 | 39.04 | 1.43% | 9,311,783 |
| May 8, 2024 | 38.25 | 39.38 | 38.21 | 39.28 | 38.49 | 1.13% | 8,103,371 |
| May 7, 2024 | 37.02 | 41.30 | 36.88 | 38.84 | 38.06 | 5.20% | 28,917,781 |
| May 6, 2024 | 36.57 | 37.23 | 36.22 | 36.92 | 36.18 | 1.76% | 5,777,032 |