NYSE - Nasdaq Real Time Price USD

International Paper Company (IP)

Compare
55.11 +0.62 (+1.14%)
At close: December 24 at 1:00:02 PM EST
55.11 0.00 (0.00%)
After hours: December 24 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 54.85 55.15 54.60 55.11 55.11 879,400
Dec 23, 2024 54.05 54.49 53.35 54.49 54.49 2,549,000
Dec 20, 2024 53.67 54.49 53.51 54.45 54.45 6,737,000
Dec 19, 2024 53.50 54.08 53.05 53.84 53.84 3,787,900
Dec 18, 2024 55.51 55.71 53.59 53.64 53.64 2,882,700
Dec 17, 2024 55.51 55.75 55.13 55.24 55.24 2,236,100
Dec 16, 2024 55.69 56.14 55.61 55.79 55.79 3,044,800
Dec 13, 2024 54.90 55.61 54.71 55.54 55.54 3,254,800
Dec 12, 2024 54.05 55.35 53.86 54.86 54.86 3,229,000
Dec 11, 2024 54.55 54.83 54.11 54.52 54.52 4,205,000
Dec 10, 2024 55.48 55.55 54.63 54.76 54.76 2,936,900
Dec 9, 2024 57.03 57.20 55.63 55.78 55.78 4,044,500
Dec 6, 2024 57.00 57.05 56.30 56.78 56.78 2,204,700
Dec 5, 2024 57.06 57.43 56.61 56.71 56.71 3,732,400
Dec 4, 2024 58.50 58.64 57.49 57.72 57.72 3,297,300
Dec 3, 2024 58.20 58.90 57.92 58.71 58.71 2,803,600
Dec 2, 2024 58.53 58.59 57.48 58.46 58.46 2,968,800
Nov 29, 2024 58.39 58.98 57.96 58.83 58.83 1,819,800
Nov 27, 2024 59.26 59.26 58.15 58.38 58.38 2,350,800
Nov 26, 2024 59.71 59.85 58.58 59.11 59.11 4,450,000
Nov 25, 2024 59.79 60.36 59.17 59.57 59.57 6,833,600
Nov 22, 2024 58.94 59.98 58.57 59.32 59.32 3,454,800
Nov 21, 2024 58.20 59.53 57.94 59.18 59.18 4,166,400
Nov 20, 2024 57.40 60.22 57.10 58.84 58.84 8,010,700
Nov 19, 2024 56.90 58.00 56.62 57.84 57.84 4,262,900
Nov 18, 2024 57.41 58.25 57.26 57.70 57.70 3,876,500
Nov 15, 2024 56.04 57.68 56.01 57.58 57.58 5,336,100
Nov 14, 2024 55.97 56.97 55.91 56.93 56.93 3,813,700
Nov 13, 2024 56.25 57.01 55.82 56.38 56.38 5,863,400
Nov 12, 2024 57.23 57.57 56.58 57.31 57.31 3,386,100
Nov 11, 2024 57.41 58.10 57.39 57.66 57.66 2,368,300
Nov 8, 2024 57.98 58.59 57.36 57.38 57.38 4,448,300
Nov 7, 2024 58.68 59.14 58.16 58.41 58.41 4,291,500
Nov 6, 2024 59.35 59.52 58.08 58.83 58.83 6,533,800
Nov 5, 2024 56.76 57.80 56.70 57.56 57.56 7,458,700
Nov 4, 2024 56.05 56.90 56.04 56.60 56.60 7,968,300
Nov 1, 2024 55.20 55.88 54.70 55.77 55.77 10,454,800
Oct 31, 2024 52.51 56.26 52.50 55.54 55.54 14,159,600
Oct 30, 2024 47.52 49.47 47.47 49.03 49.03 9,491,500
Oct 29, 2024 48.40 48.59 47.25 47.29 47.29 5,021,100
Oct 28, 2024 48.25 48.95 48.25 48.64 48.64 4,221,600
Oct 25, 2024 48.72 48.96 48.30 48.57 48.57 2,472,700
Oct 24, 2024 49.10 49.14 48.41 48.64 48.64 4,320,700
Oct 23, 2024 47.87 49.12 47.74 49.05 49.05 4,714,200
Oct 22, 2024 46.79 47.71 46.77 47.53 47.53 5,170,100
Oct 21, 2024 46.60 46.96 46.38 46.93 46.93 4,642,200
Oct 18, 2024 46.50 46.81 45.73 46.78 46.78 5,304,700
Oct 17, 2024 47.30 47.52 46.38 46.63 46.63 6,931,300
Oct 16, 2024 47.70 48.16 47.61 47.98 47.98 4,901,700
Oct 15, 2024 48.08 48.25 47.59 47.74 47.74 6,317,400
Oct 14, 2024 47.73 48.24 47.61 48.08 48.08 2,328,700
Oct 11, 2024 47.00 48.43 47.00 48.19 48.19 4,481,200
Oct 10, 2024 47.10 47.10 46.61 47.00 47.00 2,660,700
Oct 9, 2024 47.17 47.66 46.88 47.10 47.10 2,937,900
Oct 8, 2024 47.06 47.79 46.83 47.34 47.34 3,957,500
Oct 7, 2024 47.52 47.89 47.05 47.69 47.69 6,429,300
Oct 4, 2024 48.25 48.60 47.65 48.53 48.53 3,648,400
Oct 3, 2024 47.93 48.27 47.57 47.95 47.95 3,106,800
Oct 2, 2024 48.55 49.23 48.10 48.11 48.11 3,267,100
Oct 1, 2024 48.91 49.35 48.39 49.21 49.21 3,096,100
Sep 30, 2024 48.68 49.05 48.35 48.85 48.85 4,870,800
Sep 27, 2024 49.00 49.24 48.83 49.04 49.04 2,703,900
Sep 26, 2024 48.55 49.09 48.40 49.05 49.05 3,550,800
Sep 25, 2024 48.31 48.40 47.98 48.09 48.09 2,454,300
Sep 24, 2024 48.30 48.82 48.30 48.64 48.64 2,476,300
Sep 23, 2024 48.71 48.83 47.94 48.45 48.45 4,009,900
Sep 20, 2024 49.72 50.00 48.65 48.71 48.71 4,931,800
Sep 19, 2024 50.38 50.68 49.89 49.98 49.98 3,587,900
Sep 18, 2024 49.90 50.45 49.52 49.54 49.54 2,729,400
Sep 17, 2024 49.96 50.55 49.25 49.49 49.49 4,996,900
Sep 16, 2024 49.48 50.17 48.88 49.83 49.83 5,851,800
Sep 13, 2024 48.31 49.39 48.25 48.70 48.70 3,989,000
Sep 12, 2024 47.31 48.04 47.15 47.94 47.94 3,473,000
Sep 11, 2024 46.76 47.19 46.32 47.13 47.13 3,769,800
Sep 10, 2024 47.61 47.61 46.97 47.06 47.06 2,596,300
Sep 9, 2024 47.06 47.90 46.77 47.61 47.61 3,237,200
Sep 6, 2024 47.30 47.82 46.75 47.11 47.11 3,593,600
Sep 5, 2024 47.60 47.68 46.84 47.52 47.52 3,163,700
Sep 4, 2024 47.57 47.73 47.09 47.31 47.31 3,096,000
Sep 3, 2024 47.93 48.47 47.70 47.77 47.77 2,940,000
Aug 30, 2024 47.90 48.45 47.52 48.42 48.42 4,194,100
Aug 29, 2024 48.75 48.75 47.91 48.11 48.11 2,202,300
Aug 28, 2024 48.94 49.16 48.40 48.49 48.49 2,595,800
Aug 27, 2024 48.49 49.02 48.34 48.99 48.99 4,548,100
Aug 26, 2024 48.98 49.24 48.59 48.66 48.66 5,206,300
Aug 23, 2024 48.20 49.04 48.07 48.90 48.90 3,084,900
Aug 22, 2024 48.25 48.30 47.83 47.96 47.96 2,197,300
Aug 21, 2024 47.93 48.22 47.49 48.20 48.20 2,367,500
Aug 20, 2024 47.60 47.77 47.20 47.45 47.45 3,576,300
Aug 19, 2024 47.08 47.70 46.85 47.63 47.63 5,297,900
Aug 16, 2024 46.46 47.22 46.14 47.08 47.08 4,172,500
Aug 15, 2024 0.46 Dividend
Aug 15, 2024 46.10 47.16 46.04 46.88 46.88 7,447,400
Aug 14, 2024 45.83 46.66 45.26 46.12 45.66 5,181,500
Aug 13, 2024 44.60 45.39 44.44 45.23 44.78 3,211,800
Aug 12, 2024 44.69 44.78 44.34 44.51 44.06 2,048,800
Aug 9, 2024 44.80 44.86 44.10 44.35 43.90 2,214,300
Aug 8, 2024 44.48 45.20 44.34 44.85 44.40 2,698,700
Aug 7, 2024 45.04 45.37 44.21 44.28 43.84 5,150,200
Aug 6, 2024 43.78 45.48 43.72 45.03 44.58 4,069,700
Aug 5, 2024 44.00 44.46 43.74 44.43 43.98 5,685,400
Aug 2, 2024 45.48 46.00 44.92 45.94 45.48 6,446,500
Aug 1, 2024 46.39 46.65 45.98 46.63 46.16 3,782,500
Jul 31, 2024 46.03 46.72 45.76 46.48 46.01 6,271,800
Jul 30, 2024 46.53 46.58 44.25 45.92 45.46 3,668,000
Jul 29, 2024 46.89 46.92 46.20 46.64 46.17 3,106,900
Jul 26, 2024 46.75 47.30 46.33 46.92 46.45 5,541,800
Jul 25, 2024 44.65 46.50 44.52 46.22 45.76 12,605,700
Jul 24, 2024 45.54 47.30 44.97 46.28 45.82 15,253,200
Jul 23, 2024 46.09 46.18 45.52 45.92 45.46 5,522,100
Jul 22, 2024 45.90 46.68 45.76 46.49 46.02 6,366,400
Jul 19, 2024 45.70 46.04 45.49 45.72 45.26 4,219,100
Jul 18, 2024 45.79 46.22 45.49 45.87 45.41 4,429,000
Jul 17, 2024 45.30 46.11 45.15 45.75 45.29 7,111,000
Jul 16, 2024 44.16 45.58 44.04 45.51 45.05 5,715,900
Jul 15, 2024 43.68 44.26 43.44 44.14 43.70 4,808,500
Jul 12, 2024 43.08 43.82 42.73 43.63 43.19 3,594,500
Jul 11, 2024 42.79 43.09 42.35 42.91 42.48 4,210,800
Jul 10, 2024 42.66 42.80 42.27 42.70 42.27 4,194,500
Jul 9, 2024 43.00 43.03 42.38 42.55 42.12 4,306,600
Jul 8, 2024 42.64 43.20 42.26 43.17 42.74 4,361,400
Jul 5, 2024 43.48 43.51 42.49 42.82 42.39 5,516,400
Jul 3, 2024 43.60 43.95 43.31 43.54 43.10 3,210,300
Jul 2, 2024 42.94 43.53 42.65 43.50 43.06 11,303,400
Jul 1, 2024 43.14 43.48 42.70 43.34 42.90 6,219,300
Jun 28, 2024 42.51 43.45 42.48 43.15 42.72 11,239,900
Jun 27, 2024 41.98 43.65 41.50 43.25 42.82 35,277,600
Jun 26, 2024 46.31 46.70 46.15 46.61 46.14 5,440,500
Jun 25, 2024 47.13 47.36 46.29 46.59 46.12 4,904,900
Jun 24, 2024 46.49 47.40 46.23 47.32 46.84 7,529,500
Jun 21, 2024 46.25 46.50 45.55 46.08 45.62 6,168,700
Jun 20, 2024 46.27 46.77 46.06 46.55 46.08 4,286,100
Jun 18, 2024 45.46 46.40 45.28 46.25 45.79 4,494,500
Jun 17, 2024 44.95 45.49 44.47 45.37 44.91 2,677,900
Jun 14, 2024 45.11 45.59 44.83 44.89 44.44 3,099,200
Jun 13, 2024 44.93 46.06 44.57 45.35 44.89 4,067,000
Jun 12, 2024 45.55 45.55 44.47 44.91 44.46 3,331,300
Jun 11, 2024 45.07 45.40 44.67 45.05 44.60 5,069,700
Jun 10, 2024 45.25 45.28 44.34 44.79 44.34 7,930,600
Jun 7, 2024 44.01 46.34 43.90 45.21 44.76 7,825,000
Jun 6, 2024 44.51 44.80 43.92 44.43 43.98 4,333,200
Jun 5, 2024 44.15 44.51 43.75 44.40 43.95 2,841,000
Jun 4, 2024 44.79 45.02 43.99 44.22 43.78 3,723,400
Jun 3, 2024 45.08 45.93 44.43 45.55 45.09 4,915,400
May 31, 2024 44.58 45.21 44.08 45.09 44.64 5,906,200
May 30, 2024 44.79 44.79 43.83 44.58 44.13 3,750,300
May 29, 2024 44.94 44.99 44.21 44.40 43.95 6,078,300
May 28, 2024 45.20 45.64 45.00 45.15 44.70 7,725,100
May 24, 2024 45.34 46.10 44.24 45.46 45.00 9,631,500
May 23, 2024 0.46 Dividend
May 23, 2024 42.37 44.50 42.32 44.16 43.72 12,692,200
May 22, 2024 41.00 42.13 41.00 42.10 41.22 7,470,600
May 21, 2024 41.73 42.00 41.22 41.89 41.01 7,618,900
May 20, 2024 40.73 42.82 40.63 41.18 40.32 5,792,800
May 17, 2024 40.50 40.95 40.39 40.64 39.79 3,675,700
May 16, 2024 39.66 40.69 39.51 40.52 39.67 4,474,200
May 15, 2024 39.91 40.25 39.53 39.71 38.88 4,878,800
May 14, 2024 39.72 39.92 39.13 39.85 39.02 3,621,700
May 13, 2024 38.64 39.58 38.55 39.52 38.69 6,035,200
May 10, 2024 39.89 39.89 38.10 38.58 37.77 8,251,600
May 9, 2024 39.19 40.06 39.10 39.84 39.01 9,311,700
May 8, 2024 38.25 39.38 38.21 39.28 38.46 8,103,400
May 7, 2024 37.02 41.30 36.88 38.84 38.03 28,917,800
May 6, 2024 36.57 37.23 36.22 36.92 36.15 5,777,000
May 3, 2024 36.08 36.32 35.76 36.28 35.52 5,818,400
May 2, 2024 35.50 36.08 35.13 35.81 35.06 5,938,900
May 1, 2024 34.77 35.52 34.54 35.28 34.54 6,827,200
Apr 30, 2024 34.94 35.27 34.61 34.94 34.21 6,933,500
Apr 29, 2024 34.34 35.48 34.18 35.32 34.58 8,497,700
Apr 26, 2024 33.72 33.99 33.28 33.83 33.12 6,735,100
Apr 25, 2024 33.49 34.27 33.16 33.52 32.82 12,003,000
Apr 24, 2024 34.20 34.56 33.92 34.43 33.71 8,249,400
Apr 23, 2024 33.92 34.49 33.67 34.41 33.69 6,744,500
Apr 22, 2024 35.30 35.41 34.54 34.76 34.03 7,334,700
Apr 19, 2024 34.51 35.72 34.51 35.37 34.63 14,618,600
Apr 18, 2024 35.22 35.65 35.09 35.26 34.52 5,229,400
Apr 17, 2024 36.11 36.17 35.01 35.06 34.33 6,380,900
Apr 16, 2024 37.01 37.03 35.80 35.91 35.16 8,615,400
Apr 15, 2024 37.67 38.00 36.56 36.77 36.00 3,535,900
Apr 12, 2024 37.10 37.70 36.89 37.14 36.36 5,969,300
Apr 11, 2024 37.96 38.26 37.72 37.81 37.02 4,189,400
Apr 10, 2024 37.71 38.31 37.33 38.25 37.45 7,844,100
Apr 9, 2024 38.10 38.59 37.74 38.14 37.34 3,673,400
Apr 8, 2024 39.01 39.09 37.88 38.21 37.41 6,814,600
Apr 5, 2024 39.12 39.20 38.39 38.66 37.85 3,347,000
Apr 4, 2024 39.23 39.69 38.79 39.29 38.47 5,908,800
Apr 3, 2024 38.76 39.13 38.63 39.07 38.25 4,047,200
Apr 2, 2024 38.90 38.99 38.22 38.70 37.89 3,806,700
Apr 1, 2024 38.92 39.37 38.88 39.03 38.21 2,854,700
Mar 28, 2024 39.29 39.48 38.60 39.02 38.20 7,774,300
Mar 27, 2024 38.07 39.40 37.41 39.39 38.57 10,984,400
Mar 26, 2024 40.87 41.28 37.22 38.20 37.40 19,957,300
Mar 25, 2024 39.63 40.86 39.63 40.85 40.00 4,454,800
Mar 22, 2024 40.00 40.10 39.53 39.53 38.70 2,642,800
Mar 21, 2024 39.43 39.99 39.05 39.88 39.05 4,243,700
Mar 20, 2024 39.11 40.34 38.70 39.23 38.41 6,752,900
Mar 19, 2024 35.61 38.85 35.46 38.77 37.96 12,428,900
Mar 18, 2024 36.32 36.32 34.90 34.94 34.21 5,409,400
Mar 15, 2024 36.09 36.44 35.68 36.35 35.59 21,736,100
Mar 14, 2024 36.14 36.50 35.99 36.19 35.43 3,412,000
Mar 13, 2024 36.32 36.62 35.92 36.29 35.53 2,834,900
Mar 12, 2024 36.55 36.69 36.02 36.13 35.37 2,021,900
Mar 11, 2024 36.09 36.89 35.87 36.62 35.85 2,006,400
Mar 8, 2024 36.00 36.27 35.70 36.24 35.48 2,068,800
Mar 7, 2024 35.95 36.28 35.74 35.88 35.13 2,840,000
Mar 6, 2024 36.37 36.40 35.37 35.71 34.96 3,183,500
Mar 5, 2024 35.65 36.11 35.65 35.85 35.10 3,057,800
Mar 4, 2024 35.61 36.30 35.47 35.89 35.14 4,244,100
Mar 1, 2024 35.24 35.57 34.97 35.05 34.32 2,730,700
Feb 29, 2024 34.65 35.98 34.65 35.36 34.62 4,499,000
Feb 28, 2024 34.06 35.15 33.98 34.62 33.90 4,773,900
Feb 27, 2024 33.93 34.30 33.86 34.20 33.48 2,235,800
Feb 26, 2024 34.36 34.57 33.80 33.80 33.09 4,645,000
Feb 23, 2024 34.55 34.80 34.24 34.73 34.00 3,365,900
Feb 22, 2024 34.63 34.86 34.36 34.49 33.77 4,622,300
Feb 21, 2024 0.46 Dividend
Feb 21, 2024 35.33 35.38 34.60 34.73 34.00 4,076,900
Feb 20, 2024 36.51 37.19 35.68 35.74 34.54 5,476,700
Feb 16, 2024 35.01 35.92 35.00 35.80 34.60 5,380,700
Feb 15, 2024 34.53 35.09 34.45 35.07 33.89 2,079,700
Feb 14, 2024 34.69 34.90 34.24 34.53 33.37 3,068,400
Feb 13, 2024 35.20 35.36 34.41 34.61 33.45 4,074,000
Feb 12, 2024 35.27 35.99 35.24 35.50 34.31 3,463,300
Feb 9, 2024 34.85 35.32 34.63 35.26 34.07 3,731,700
Feb 8, 2024 33.98 35.05 33.85 34.89 33.72 5,976,200
Feb 7, 2024 33.45 33.88 33.06 33.86 32.72 4,919,900
Feb 6, 2024 32.88 33.41 32.70 33.14 32.03 3,073,500
Feb 5, 2024 33.15 33.32 32.92 32.97 31.86 5,227,700
Feb 2, 2024 34.02 34.15 33.10 33.46 32.34 5,693,200
Feb 1, 2024 35.71 35.99 34.24 34.36 33.21 7,882,100
Jan 31, 2024 36.39 36.41 35.62 35.83 34.63 5,966,100
Jan 30, 2024 36.50 36.66 36.22 36.32 35.10 3,975,500
Jan 29, 2024 37.27 37.43 36.55 36.72 35.49 3,267,300
Jan 26, 2024 37.83 37.88 37.34 37.57 36.31 2,558,500
Jan 25, 2024 36.69 37.87 36.69 37.65 36.38 3,829,700
Jan 24, 2024 36.61 36.73 36.05 36.18 34.96 2,663,400
Jan 23, 2024 36.48 36.93 36.35 36.51 35.28 2,291,700
Jan 22, 2024 36.31 36.52 35.40 36.35 35.13 3,229,500
Jan 19, 2024 36.66 36.78 36.06 36.74 35.51 2,339,300
Jan 18, 2024 36.83 36.99 36.27 36.69 35.46 3,258,700
Jan 17, 2024 37.00 37.32 36.83 36.90 35.66 2,274,300
Jan 16, 2024 37.46 37.50 37.02 37.31 36.06 2,745,700
Jan 12, 2024 38.00 38.15 37.48 37.67 36.40 1,770,400
Jan 11, 2024 37.63 37.86 37.27 37.82 36.55 2,500,300
Jan 10, 2024 37.53 37.70 37.34 37.56 36.30 1,809,300
Jan 9, 2024 37.65 37.73 37.23 37.67 36.40 2,259,600
Jan 8, 2024 37.06 37.71 37.06 37.66 36.39 2,833,700
Jan 5, 2024 36.48 37.31 36.40 37.27 36.02 5,272,300
Jan 4, 2024 36.35 36.69 36.31 36.47 35.24 2,949,400
Jan 3, 2024 36.18 36.55 35.91 36.35 35.13 2,530,400
Jan 2, 2024 36.25 36.85 36.21 36.54 35.31 3,461,900
Dec 29, 2023 36.15 36.35 35.92 36.15 34.94 1,800,000
Dec 28, 2023 36.35 36.52 36.14 36.25 35.03 1,469,600
Dec 27, 2023 36.53 36.77 36.20 36.47 35.24 1,908,200
Dec 26, 2023 36.55 36.65 36.38 36.58 35.35 1,638,000

Related Tickers

PKG Packaging Corporation of America
228.82
+0.77%
 
SW Smurfit Westrock Plc
54.53
+1.11%
 
AMCR Amcor plc
9.49
+0.64%
 
BALL Ball Corporation
56.16
+0.79%
 
SEE Sealed Air Corporation
34.03
+0.29%
 
GPK Graphic Packaging Holding Company
27.66
+1.02%
 
AVY Avery Dennison Corporation
189.38
+0.42%
 
REYN Reynolds Consumer Products Inc.
27.26
+0.26%
 
SMDS.L DS Smith Plc
546.50
+1.58%
 
BERY Berry Global Group, Inc.
65.16
+0.66%