IP - INTERNATIONAL PAPER CO /NEW/
44.92
0.900 2.004%
Share volume: 3,419,368
Last Updated: 05-08-2025
Business Supplies/Paper And Allied Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$44.02
0.90
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $44.58 | $44.58 | $45.56 | $45.56 | $44.17 | $44.17 | $44.92 | $44.92 | 3,419,368 | $3,419,368.00 |
| 05-07-2025 | $44.80 | $44.80 | $45.02 | $45.02 | $43.74 | $43.74 | $44.02 | $44.02 | 4,343,676 | $4,343,676.00 |
| 05-06-2025 | $44.00 | $44.00 | $44.50 | $44.50 | $43.56 | $43.56 | $44.45 | $44.45 | 5,344,101 | $5,344,101.00 |
| 05-05-2025 | $44.56 | $44.56 | $45.07 | $45.07 | $43.81 | $43.81 | $44.27 | $44.27 | 6,756,885 | $6,756,885.00 |
| 05-02-2025 | $44.97 | $44.97 | $45.92 | $45.92 | $44.43 | $44.43 | $45.84 | $45.84 | 3,784,061 | $3,784,061.00 |
| 05-01-2025 | $45.00 | $45.00 | $45.19 | $45.19 | $43.79 | $43.79 | $43.89 | $43.89 | 6,197,359 | $6,197,359.00 |
| 04-30-2025 | $44.06 | $44.06 | $46.51 | $46.51 | $43.96 | $43.96 | $45.68 | $45.68 | 10,716,844 | $10,716,844.00 |
| 04-29-2025 | $47.55 | $47.55 | $48.29 | $48.29 | $47.17 | $47.17 | $47.63 | $47.63 | 4,030,464 | $4,030,464.00 |
| 04-28-2025 | $47.54 | $47.54 | $48.66 | $48.66 | $46.95 | $46.95 | $47.48 | $47.48 | 3,479,701 | $3,479,701.00 |
| 04-25-2025 | $47.35 | $47.35 | $47.70 | $47.70 | $46.83 | $46.83 | $47.35 | $47.35 | 2,158,865 | $2,158,865.00 |
