NYSE:IP
International Paper Company Stock Price (Quote)
$45.09
+0.510 (+1.14%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.54 | $46.10 | Friday, 31st May 2024 IP stock ended at $45.09. This is 1.14% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.56% from a day low at $44.08 to a day high of $45.21. |
90 days | $33.16 | $46.10 | |
52 weeks | $29.55 | $46.10 |
Historical International Paper Company prices
Date | Open | High | Low | Close | Volume |
Jun 20, 2016 | $42.45 | $43.11 | $42.42 | $42.28 | 2 188 300 |
Jun 17, 2016 | $41.72 | $42.04 | $41.45 | $41.57 | 2 809 500 |
Jun 16, 2016 | $41.37 | $41.76 | $40.89 | $41.73 | 2 799 883 |
Jun 15, 2016 | $42.22 | $42.26 | $41.55 | $41.59 | 2 383 430 |
Jun 14, 2016 | $41.78 | $41.94 | $41.31 | $41.73 | 2 956 953 |
Jun 13, 2016 | $42.92 | $43.04 | $41.93 | $41.98 | 3 463 076 |
Jun 10, 2016 | $43.35 | $43.39 | $42.90 | $43.18 | 2 337 170 |
Jun 09, 2016 | $43.90 | $43.99 | $43.36 | $43.59 | 1 661 097 |
Jun 08, 2016 | $44.12 | $44.18 | $43.87 | $44.11 | 2 897 943 |
Jun 07, 2016 | $43.29 | $44.10 | $43.20 | $43.91 | 3 862 142 |
Jun 06, 2016 | $43.00 | $43.25 | $42.93 | $43.12 | 1 943 271 |
Jun 03, 2016 | $42.90 | $42.98 | $42.40 | $42.93 | 2 868 427 |
Jun 02, 2016 | $42.15 | $43.09 | $42.07 | $42.90 | 3 180 958 |
Jun 01, 2016 | $41.95 | $42.12 | $41.70 | $42.11 | 1 966 870 |
May 31, 2016 | $42.30 | $42.50 | $41.79 | $42.16 | 2 821 204 |
May 27, 2016 | $41.92 | $42.22 | $41.80 | $42.09 | 1 625 035 |
May 26, 2016 | $42.11 | $42.26 | $41.71 | $41.84 | 2 460 609 |
May 25, 2016 | $41.18 | $42.42 | $41.18 | $42.13 | 4 884 218 |
May 24, 2016 | $41.24 | $41.54 | $41.14 | $41.42 | 2 985 610 |
May 23, 2016 | $40.53 | $41.52 | $40.49 | $40.93 | 3 211 149 |
May 20, 2016 | $40.50 | $40.63 | $40.23 | $40.43 | 2 620 161 |
May 19, 2016 | $40.20 | $40.30 | $39.52 | $40.26 | 3 753 532 |
May 18, 2016 | $41.08 | $41.32 | $40.18 | $40.29 | 4 544 271 |
May 17, 2016 | $41.75 | $41.76 | $40.80 | $41.19 | 5 944 066 |
May 16, 2016 | $42.01 | $42.40 | $41.67 | $42.21 | 2 984 277 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IP stock historical prices to predict future price movements?
Trend Analysis: Examine the IP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.