NYSE:IP
International Paper Company Stock Price (Quote)
$39.84
+0.560 (+1.43%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.16 | $41.30 | Thursday, 9th May 2024 IP stock ended at $39.84. This is 1.43% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.46% from a day low at $39.10 to a day high of $40.06. |
| 90 days | $33.16 | $41.30 | |
| 52 weeks | $29.01 | $41.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $31.75 | $32.04 | $31.59 | $31.98 | 7 097 952 |
| Jun 15, 2023 | $31.66 | $31.87 | $31.37 | $31.81 | 3 237 722 |
| Jun 14, 2023 | $31.90 | $32.16 | $31.58 | $31.80 | 3 798 373 |
| Jun 13, 2023 | $31.56 | $31.92 | $31.41 | $31.55 | 3 517 528 |
| Jun 12, 2023 | $31.38 | $31.59 | $30.96 | $31.33 | 3 554 655 |
| Jun 09, 2023 | $31.77 | $31.77 | $31.45 | $31.68 | 2 980 240 |
| Jun 08, 2023 | $32.19 | $32.40 | $31.44 | $31.75 | 3 862 179 |
| Jun 07, 2023 | $31.14 | $32.17 | $30.99 | $32.13 | 4 577 776 |
| Jun 06, 2023 | $30.25 | $30.94 | $30.25 | $30.83 | 4 430 307 |
| Jun 05, 2023 | $30.53 | $30.73 | $30.21 | $30.28 | 3 276 041 |
| Jun 02, 2023 | $29.59 | $30.66 | $29.55 | $30.38 | 3 827 663 |
| Jun 01, 2023 | $29.54 | $29.62 | $29.01 | $29.17 | 3 595 033 |
| May 31, 2023 | $30.00 | $30.09 | $29.41 | $29.44 | 5 963 001 |
| May 30, 2023 | $30.54 | $30.59 | $30.05 | $30.14 | 3 700 900 |
| May 26, 2023 | $30.59 | $30.92 | $30.56 | $30.62 | 2 495 882 |
| May 25, 2023 | $31.00 | $31.00 | $30.41 | $30.61 | 3 717 134 |
| May 24, 2023 | $31.86 | $31.95 | $31.39 | $31.46 | 2 901 236 |
| May 23, 2023 | $31.82 | $32.34 | $31.55 | $31.96 | 2 640 545 |
| May 22, 2023 | $31.75 | $31.85 | $31.36 | $31.73 | 2 617 524 |
| May 19, 2023 | $32.35 | $32.37 | $31.85 | $31.96 | 3 373 203 |
| May 18, 2023 | $31.95 | $32.04 | $31.60 | $32.03 | 1 771 560 |
| May 17, 2023 | $31.59 | $32.14 | $31.45 | $32.10 | 2 389 886 |
| May 16, 2023 | $31.83 | $31.83 | $31.30 | $31.48 | 2 947 616 |
| May 15, 2023 | $31.79 | $31.92 | $31.42 | $31.82 | 2 744 876 |
| May 12, 2023 | $31.84 | $32.07 | $31.48 | $31.76 | 2 862 447 |
