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 |
| Feb 10, 2016 | $35.27 | $36.12 | $34.70 | $34.34 | 7 779 000 |
| Feb 09, 2016 | $34.01 | $35.20 | $33.75 | $34.69 | 6 144 000 |
| Feb 08, 2016 | $34.50 | $34.61 | $33.72 | $33.92 | 4 257 100 |
| Feb 05, 2016 | $35.06 | $35.36 | $34.81 | $34.53 | 6 531 400 |
| Feb 04, 2016 | $34.23 | $35.39 | $33.90 | $34.63 | 6 493 900 |
| Feb 03, 2016 | $34.70 | $35.48 | $33.06 | $33.74 | 8 870 700 |
| Feb 02, 2016 | $34.08 | $34.09 | $33.48 | $33.43 | 5 374 200 |
| Feb 01, 2016 | $34.03 | $34.33 | $33.51 | $33.66 | 5 573 900 |
| Jan 29, 2016 | $32.88 | $34.22 | $32.83 | $33.78 | 6 266 000 |
| Jan 28, 2016 | $33.10 | $33.24 | $32.56 | $32.24 | 4 276 100 |
| Jan 27, 2016 | $32.77 | $33.67 | $32.53 | $32.49 | 6 765 000 |
| Jan 26, 2016 | $32.81 | $33.29 | $32.58 | $32.45 | 8 396 000 |
| Jan 25, 2016 | $34.98 | $35.01 | $32.50 | $32.17 | 14 645 200 |
| Jan 22, 2016 | $36.03 | $36.80 | $36.03 | $35.99 | 3 713 800 |
| Jan 21, 2016 | $35.45 | $35.99 | $34.94 | $35.01 | 3 355 600 |
| Jan 20, 2016 | $35.07 | $35.61 | $34.03 | $34.84 | 4 650 400 |
| Jan 19, 2016 | $36.76 | $36.83 | $35.02 | $35.19 | 4 418 100 |
| Jan 15, 2016 | $35.49 | $36.80 | $35.49 | $35.96 | 5 079 700 |
| Jan 14, 2016 | $36.17 | $36.79 | $35.69 | $36.08 | 4 106 100 |
| Jan 13, 2016 | $36.55 | $37.05 | $35.98 | $35.59 | 3 962 300 |
| Jan 12, 2016 | $36.72 | $36.88 | $35.95 | $35.89 | 3 960 200 |
| Jan 11, 2016 | $36.18 | $36.54 | $35.95 | $35.94 | 5 870 700 |
| Jan 08, 2016 | $36.30 | $36.78 | $35.78 | $35.45 | 4 781 000 |
| Jan 07, 2016 | $36.79 | $37.22 | $36.18 | $35.83 | 4 851 900 |
| Jan 06, 2016 | $37.47 | $37.58 | $37.12 | $36.92 | 3 536 800 |
