IP - INTERNATIONAL PAPER CO /NEW/
50.38
-0.250 -0.496%
Share volume: 5,709,746
Last Updated: 03-13-2025
Business Supplies/Paper And Allied Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$50.63
-0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $51.94 | $51.94 | $51.94 | $51.94 | $49.61 | $49.61 | $50.38 | $50.38 | 5,709,746 | $5,709,746.00 |
| 03-12-2025 | $49.77 | $49.77 | $51.08 | $51.08 | $49.65 | $49.65 | $50.63 | $50.63 | 5,136,618 | $5,136,618.00 |
| 03-11-2025 | $49.50 | $49.50 | $50.27 | $50.27 | $49.16 | $49.16 | $49.38 | $49.38 | 6,408,493 | $6,408,493.00 |
| 03-10-2025 | $51.10 | $51.10 | $51.36 | $51.36 | $48.62 | $48.62 | $49.90 | $49.90 | 8,218,840 | $8,218,840.00 |
| 03-07-2025 | $51.69 | $51.69 | $52.55 | $52.55 | $50.83 | $50.83 | $52.30 | $52.30 | 5,517,922 | $5,517,922.00 |
| 03-06-2025 | $52.49 | $52.49 | $53.11 | $53.11 | $51.44 | $51.44 | $51.71 | $51.71 | 5,122,408 | $5,122,408.00 |
| 03-05-2025 | $52.43 | $52.43 | $53.15 | $53.15 | $52.00 | $52.00 | $52.51 | $52.51 | 7,901,442 | $7,901,442.00 |
| 03-04-2025 | $55.00 | $55.00 | $55.17 | $55.17 | $51.18 | $51.18 | $51.30 | $51.30 | 7,899,545 | $7,899,545.00 |
| 03-03-2025 | $56.34 | $56.34 | $57.07 | $57.07 | $55.22 | $55.22 | $55.31 | $55.31 | 6,774,182 | $6,774,182.00 |
| 02-28-2025 | $55.98 | $55.98 | $56.54 | $56.54 | $55.20 | $55.20 | $56.35 | $56.35 | 12,128,625 | $10,988,661.00 |