Skip to main content

International Paper (NY:IP)

46.83 -0.54 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 47.01 47.17 46.55 46.83 2,883,607 -0.54(-1.14%)
Jun 27, 2025 46.69 47.98 46.66 47.37 4,305,540 +0.86(+1.85%)
Jun 26, 2025 46.32 46.95 46.26 46.51 3,392,280 +0.11(+0.24%)
Jun 25, 2025 46.94 47.00 46.15 46.40 3,625,051 -0.19(-0.41%)
Jun 24, 2025 46.89 46.89 46.25 46.59 2,674,482 +0.50(+1.08%)
Jun 23, 2025 45.58 46.15 44.75 46.09 3,364,853 +0.26(+0.57%)
Jun 20, 2025 46.44 46.60 45.77 45.83 7,152,726 -0.29(-0.63%)
Jun 18, 2025 46.05 46.44 45.71 46.12 3,557,232 +0.19(+0.41%)
Jun 17, 2025 46.03 46.41 45.68 45.93 3,409,616 -0.65(-1.40%)
Jun 16, 2025 46.50 47.02 46.22 46.58 2,613,666 +0.69(+1.50%)
Jun 13, 2025 46.34 46.79 45.60 45.89 2,879,767 -1.26(-2.67%)
Jun 12, 2025 46.69 47.19 46.34 47.15 2,746,619 +0.07(+0.15%)
Jun 11, 2025 47.60 47.88 46.84 47.08 3,071,374 -0.54(-1.13%)
Jun 10, 2025 48.05 48.24 47.30 47.62 3,225,451 -0.38(-0.79%)
Jun 09, 2025 47.58 48.46 47.24 48.00 3,348,409 +0.65(+1.37%)
Jun 06, 2025 47.92 47.99 47.22 47.35 2,936,366 +0.25(+0.53%)
Jun 05, 2025 47.47 47.58 46.71 47.10 4,506,711 -0.19(-0.40%)
Jun 04, 2025 47.98 48.18 47.20 47.29 3,830,942 -0.03(-0.06%)
Jun 03, 2025 47.23 47.62 46.65 47.32 4,458,947 +0.12(+0.25%)
Jun 02, 2025 47.68 47.77 46.43 47.20 5,150,317 -0.61(-1.28%)
May 30, 2025 47.62 48.21 47.33 47.81 6,991,579 -0.14(-0.29%)
May 29, 2025 48.13 48.15 47.49 47.95 3,197,183 +0.23(+0.48%)
May 28, 2025 48.45 48.69 47.70 47.72 3,442,535 -0.84(-1.73%)
May 27, 2025 48.71 48.84 47.97 48.56 3,052,261 +0.89(+1.87%)
May 23, 2025 47.37 47.96 47.34 47.67 2,695,759 -0.96(-1.97%)
May 22, 2025 48.43 48.88 48.23 48.63 2,708,056 -0.03(-0.06%)
May 21, 2025 49.56 49.88 48.58 48.66 4,803,189 -1.35(-2.70%)
May 20, 2025 50.37 50.58 49.74 50.01 2,979,723 -0.48(-0.95%)
May 19, 2025 49.47 50.73 49.34 50.49 3,951,316 +0.35(+0.70%)
May 16, 2025 49.60 50.37 49.21 50.14 5,159,331 +0.57(+1.15%)
May 15, 2025 49.85 50.12 49.37 49.57 6,673,457 -0.75(-1.49%)
May 14, 2025 48.04 50.59 47.91 50.32 10,249,908 +2.32(+4.83%)
May 13, 2025 48.05 48.42 47.51 48.00 5,177,323 +0.09(+0.19%)
May 12, 2025 47.11 48.32 46.96 47.91 6,755,643 +3.64(+8.22%)
May 09, 2025 44.41 44.49 43.50 44.27 4,475,695 -0.65(-1.45%)
May 08, 2025 44.58 45.56 44.17 44.92 3,425,576 +0.90(+2.04%)
May 07, 2025 44.80 45.02 43.74 44.02 4,343,672 -0.43(-0.97%)
May 06, 2025 44.00 44.50 43.56 44.45 5,344,103 +0.18(+0.41%)
May 05, 2025 44.55 45.07 43.81 44.27 6,756,836 -1.57(-3.42%)
May 02, 2025 44.97 45.91 44.43 45.84 3,784,063 +1.95(+4.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.