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 |
| Mar 17, 2016 | $40.31 | $41.70 | $40.24 | $41.27 | 5 021 500 |
| Mar 16, 2016 | $39.35 | $40.57 | $39.29 | $40.39 | 5 839 000 |
| Mar 15, 2016 | $39.82 | $39.94 | $39.13 | $39.47 | 4 896 600 |
| Mar 14, 2016 | $39.98 | $40.43 | $39.86 | $40.01 | 5 546 800 |
| Mar 11, 2016 | $39.80 | $40.05 | $39.71 | $39.90 | 4 144 100 |
| Mar 10, 2016 | $38.78 | $39.36 | $38.46 | $39.25 | 5 242 900 |
| Mar 09, 2016 | $38.09 | $38.62 | $37.88 | $38.55 | 3 928 100 |
| Mar 08, 2016 | $38.74 | $38.90 | $37.77 | $37.83 | 3 492 000 |
| Mar 07, 2016 | $38.65 | $39.09 | $38.55 | $38.92 | 2 788 500 |
| Mar 04, 2016 | $38.23 | $39.17 | $38.13 | $38.73 | 4 652 100 |
| Mar 03, 2016 | $36.80 | $38.37 | $36.78 | $38.31 | 5 129 500 |
| Mar 02, 2016 | $36.45 | $37.05 | $36.42 | $36.78 | 3 123 300 |
| Mar 01, 2016 | $36.02 | $36.91 | $35.93 | $36.64 | 3 639 800 |
| Feb 29, 2016 | $35.20 | $36.20 | $35.16 | $35.70 | 4 242 700 |
| Feb 26, 2016 | $35.00 | $35.50 | $34.97 | $35.24 | 3 335 400 |
| Feb 25, 2016 | $34.78 | $34.95 | $34.31 | $34.79 | 3 083 900 |
| Feb 24, 2016 | $33.99 | $34.86 | $33.80 | $34.71 | 3 610 800 |
| Feb 23, 2016 | $34.18 | $34.31 | $33.76 | $34.19 | 3 749 900 |
| Feb 22, 2016 | $34.43 | $34.50 | $34.08 | $34.35 | 4 028 100 |
| Feb 19, 2016 | $34.81 | $34.81 | $33.43 | $34.01 | 5 873 900 |
| Feb 18, 2016 | $35.54 | $35.61 | $35.03 | $35.32 | 2 970 400 |
| Feb 17, 2016 | $35.30 | $36.17 | $35.26 | $35.58 | 4 466 400 |
| Feb 16, 2016 | $34.55 | $35.14 | $34.22 | $35.10 | 3 380 500 |
| Feb 12, 2016 | $33.57 | $35.15 | $33.52 | $34.16 | 6 366 300 |
| Feb 11, 2016 | $33.85 | $34.13 | $32.86 | $33.12 | 5 885 500 |
