IP Quote, Trading Chart, International Paper Company

home / stock / ip / ip quote

Stock Information
Company Name: International Paper Company
Stock Symbol: IP
Market: NYSE
Menu
IP IP Quote IP Short IP News IP Articles IP Message Board
Get IP Alerts

News, Short Squeeze, Breakout and More Instantly...
IP Quote
Last:$43.15
Change Percent:1.71%
Open:$42.51
Previous Close:$43.15
High:$43.45
Low:$42.48
Volume:11,103,953
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IP Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$42.51
Close:$43.15
High:$43.45
Low:$42.48
Volume:11,103,953
Date:2024-06-27
Open:$41.98
Close:$43.25
High:$43.65
Low:$41.5
Volume:35,277,604
Date:2024-06-26
Open:$46.31
Close:$46.61
High:$46.7
Low:$46.15
Volume:5,440,534
Date:2024-06-25
Open:$47.13
Close:$46.59
High:$47.36
Low:$46.29
Volume:4,904,878
Date:2024-06-24
Open:$46.49
Close:$47.32
High:$47.4
Low:$46.225
Volume:7,529,546
Date:2024-06-21
Open:$46.25
Close:$46.08
High:$46.5
Low:$45.55
Volume:6,168,675
Date:2024-06-20
Open:$46.27
Close:$46.55
High:$46.77
Low:$46.06
Volume:4,286,131
Date:2024-06-19
Open:$45.46
Close:$46.25
High:$46.4
Low:$45.28
Volume:4,494,468
Date:2024-06-18
Open:$45.46
Close:$46.25
High:$46.4
Low:$45.28
Volume:4,494,468
Date:2024-06-17
Open:$44.95
Close:$45.37
High:$45.485
Low:$44.47
Volume:2,677,928
Date:2024-06-14
Open:$45.11
Close:$44.89
High:$45.59
Low:$44.83
Volume:3,099,169
Date:2024-06-13
Open:$44.93
Close:$45.35
High:$46.06
Low:$44.57
Volume:4,066,981
Date:2024-06-12
Open:$45.55
Close:$44.91
High:$45.55
Low:$44.47
Volume:3,331,301
Date:2024-06-11
Open:$45.07
Close:$45.05
High:$45.4
Low:$44.67
Volume:5,069,707
Date:2024-06-10
Open:$45.25
Close:$44.79
High:$45.28
Low:$44.34
Volume:7,930,649
Date:2024-06-07
Open:$44.01
Close:$45.21
High:$46.34
Low:$43.9
Volume:7,824,979
Date:2024-06-06
Open:$44.51
Close:$44.43
High:$44.795
Low:$43.92
Volume:4,333,184
Date:2024-06-05
Open:$44.15
Close:$44.4
High:$44.51
Low:$43.75
Volume:2,841,241
Date:2024-06-04
Open:$44.79
Close:$44.22
High:$45.02
Low:$43.99
Volume:3,723,523
Date:2024-06-03
Open:$45.08
Close:$45.55
High:$45.93
Low:$44.43
Volume:4,915,425