International Paper

IP
🏛️ usa →
46.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.56 47.17 46.56 46.98 1.8M
2021-12-30 46.84 47.19 46.62 46.68 1.7M
2021-12-29 46.51 46.98 46.51 46.72 1.8M
2021-12-28 46.30 46.80 46.30 46.67 2.1M
2021-12-27 45.80 46.39 45.75 46.33 1.8M
2021-12-23 45.57 46.03 45.51 45.84 2.4M
2021-12-22 45.33 45.64 44.91 45.27 3.2M
2021-12-21 45.00 45.69 45.00 45.32 4.0M
2021-12-20 45.22 45.45 43.87 44.57 5.2M
2021-12-17 47.06 47.20 45.75 45.84 7.6M
2021-12-16 46.42 47.14 46.32 47.01 5.4M
2021-12-15 45.60 46.29 44.88 46.20 5.5M
2021-12-14 45.90 46.27 45.40 45.54 6.5M
2021-12-13 45.87 46.12 45.27 45.84 4.1M
2021-12-10 46.50 46.50 45.75 45.89 4.6M
2021-12-09 46.22 46.66 45.79 46.17 4.4M
2021-12-08 46.76 47.21 46.21 46.40 11.2M
2021-12-07 47.18 47.32 46.26 46.65 4.3M
2021-12-06 46.86 47.49 46.86 47.05 4.1M
2021-12-03 45.77 47.01 45.77 46.45 3.9M
2021-12-02 45.41 46.21 45.07 45.88 4.3M
2021-12-01 46.12 46.68 45.13 45.13 3.9M
2021-11-30 46.81 46.90 45.28 45.52 6.2M
2021-11-29 48.16 48.16 47.19 47.22 2.7M
2021-11-26 46.44 47.80 46.18 47.53 2.3M
2021-11-24 48.37 48.37 47.46 47.55 1.9M
2021-11-23 48.57 48.60 48.01 48.31 1.9M
2021-11-22 47.62 48.76 46.91 48.44 3.3M
2021-11-19 48.08 48.27 47.26 47.58 2.9M
2021-11-18 48.90 49.39 48.32 48.57 2.2M
2021-11-17 49.15 49.35 48.77 48.93 2.3M
2021-11-16 49.41 49.84 49.25 49.27 2.0M
2021-11-15 49.40 49.48 49.05 49.45 2.5M
2021-11-12 49.76 50.16 49.17 49.28 2.5M
2021-11-11 49.86 50.28 49.45 50.15 2.1M
2021-11-10 49.46 50.10 49.25 49.70 3.4M
2021-11-09 49.18 49.56 48.90 49.28 2.6M
2021-11-08 49.14 49.60 48.84 49.34 3.3M
2021-11-05 48.98 49.73 48.82 48.87 2.3M
2021-11-04 49.78 50.20 48.53 48.75 2.9M
2021-11-03 48.73 50.03 48.73 49.91 3.2M
2021-11-02 49.23 49.85 48.84 48.95 3.9M
2021-11-01 48.86 49.70 48.52 49.10 4.3M
2021-10-29 49.72 50.65 49.51 49.67 3.2M
2021-10-28 50.08 50.53 49.55 49.69 3.8M
2021-10-27 51.92 52.33 49.78 50.18 5.2M
2021-10-26 53.12 53.44 52.48 53.04 2.9M
2021-10-25 53.13 53.51 52.75 52.98 1.8M
2021-10-22 53.45 53.96 52.96 53.03 2.3M
2021-10-21 53.48 53.79 52.74 53.16 1.7M
2021-10-20 52.01 53.83 52.01 53.53 2.8M
2021-10-19 52.21 52.50 51.73 52.06 3.8M
2021-10-18 52.98 53.36 52.70 52.87 3.7M
2021-10-15 55.24 55.35 52.58 53.28 7.2M
2021-10-14 55.69 56.00 54.92 55.81 2.3M
2021-10-13 55.43 56.57 54.06 55.28 3.0M
2021-10-12 55.49 56.43 55.16 55.74 1.9M
2021-10-11 54.75 56.15 54.70 55.75 2.3M
2021-10-08 54.05 54.69 54.05 54.39 2.4M
2021-10-07 54.47 54.82 54.19 54.26 1.5M
2021-10-06 54.01 54.42 53.10 54.03 1.9M
2021-10-05 53.89 54.68 53.42 54.34 2.1M
2021-10-04 53.01 54.11 53.01 53.83 3.2M
2021-10-01 53.30 53.68 52.44 53.26 2.7M
2021-09-30 57.46 57.49 55.86 55.92 2.9M
2021-09-29 57.02 57.53 56.71 57.16 1.9M
2021-09-28 57.64 57.86 56.95 57.02 1.7M
2021-09-27 56.80 57.74 56.80 57.33 1.8M
2021-09-24 57.10 57.70 56.81 56.97 1.7M
2021-09-23 56.59 57.66 56.46 57.10 1.7M
2021-09-22 55.74 56.61 55.66 56.13 2.2M
2021-09-21 56.14 56.20 55.05 55.22 1.8M
2021-09-20 55.51 55.95 54.80 55.88 2.7M
2021-09-17 57.68 57.87 56.32 56.60 4.6M
2021-09-16 58.17 58.34 57.84 57.86 2.1M
2021-09-15 57.66 58.14 57.51 57.94 2.3M
2021-09-14 58.67 58.76 57.65 57.75 2.0M
2021-09-13 58.77 59.13 58.34 58.60 2.0M
2021-09-10 58.90 59.38 58.34 58.35 1.6M
2021-09-09 58.35 59.09 58.27 58.58 1.5M
2021-09-08 58.38 58.83 58.21 58.47 2.1M
2021-09-07 59.47 59.63 58.50 58.70 3.1M
2021-09-03 60.29 60.39 59.68 59.92 1.7M
2021-09-02 60.07 60.33 59.88 60.30 1.4M
2021-09-01 60.19 60.23 59.33 59.84 1.4M
2021-08-31 59.32 60.27 59.29 60.09 2.7M
2021-08-30 60.31 60.33 59.28 59.37 1.9M
2021-08-27 59.31 60.33 59.31 60.13 1.6M
2021-08-26 59.49 59.49 58.92 59.07 1.3M
2021-08-25 58.74 59.82 58.56 59.47 1.4M
2021-08-24 58.64 59.15 58.51 58.91 1.1M
2021-08-23 59.06 59.06 58.16 58.46 2.0M
2021-08-20 58.04 59.11 57.86 58.76 1.4M
2021-08-19 58.03 58.65 57.65 58.16 1.5M
2021-08-18 58.60 59.69 58.44 58.55 1.7M
2021-08-17 59.32 59.33 58.29 58.94 2.0M
2021-08-16 58.94 59.63 58.16 59.48 2.3M
2021-08-13 59.57 59.69 58.99 59.22 1.7M
2021-08-12 60.04 60.19 59.24 59.92 2.1M
2021-08-11 59.93 60.33 59.62 60.06 2.3M
2021-08-10 58.68 60.22 58.64 59.62 2.8M
2021-08-09 57.89 59.06 57.70 58.63 4.5M
2021-08-06 57.71 58.25 57.56 57.89 1.7M
2021-08-05 58.07 58.47 57.26 57.42 2.0M
2021-08-04 58.42 58.51 57.65 57.72 1.6M
2021-08-03 57.74 58.95 57.20 58.71 2.1M
2021-08-02 57.96 59.12 57.39 57.51 2.2M
2021-07-30 57.84 58.43 57.16 57.76 3.5M
2021-07-29 58.24 58.50 56.75 58.04 3.4M
2021-07-28 58.62 59.09 58.12 58.50 2.4M
2021-07-27 58.45 59.21 57.52 58.74 1.9M
2021-07-26 58.10 58.68 57.94 58.44 2.5M
2021-07-23 58.05 58.23 57.54 58.08 1.5M
2021-07-22 58.55 58.68 57.66 57.86 1.4M
2021-07-21 58.81 59.00 58.42 58.47 2.3M
2021-07-20 57.90 59.15 57.77 58.25 2.6M
2021-07-19 58.31 58.48 57.12 57.77 2.9M
2021-07-16 60.15 60.37 59.04 59.13 2.7M
2021-07-15 60.88 61.27 59.63 59.89 3.9M
2021-07-14 61.43 62.03 61.32 61.45 1.8M
2021-07-13 62.20 62.36 61.20 61.44 1.4M
2021-07-12 61.76 62.48 61.14 62.23 2.2M
2021-07-09 62.17 62.70 62.02 62.24 1.8M
2021-07-08 60.78 61.94 60.37 61.33 2.3M
2021-07-07 60.00 61.68 59.95 61.42 2.6M
2021-07-06 61.22 61.44 59.78 60.38 2.3M
2021-07-02 61.50 61.50 60.72 61.32 1.8M
2021-07-01 61.71 62.00 61.07 61.48 2.1M
2021-06-30 60.53 61.42 60.46 61.31 1.8M
2021-06-29 61.12 61.71 60.40 60.69 1.3M
2021-06-28 61.09 61.28 60.39 60.71 2.4M
2021-06-25 60.91 61.51 60.59 60.68 2.3M
2021-06-24 61.15 61.18 60.35 60.78 1.6M
2021-06-23 61.05 61.31 60.60 60.79 1.5M
2021-06-22 61.18 61.51 60.66 61.06 1.6M
2021-06-21 59.85 61.32 59.75 61.04 2.2M
2021-06-18 59.31 59.80 59.03 59.23 5.4M
2021-06-17 62.23 62.29 59.41 60.23 3.4M
2021-06-16 63.02 63.16 61.84 62.23 1.7M
2021-06-15 62.32 63.73 62.08 63.19 2.8M
2021-06-14 63.76 63.95 62.07 62.30 2.8M
2021-06-11 63.63 63.79 62.88 63.65 2.4M
2021-06-10 63.81 64.00 62.77 62.83 1.6M
2021-06-09 63.98 64.24 63.23 63.28 2.0M
2021-06-08 63.60 64.38 63.21 64.15 1.8M
2021-06-07 64.89 64.99 63.53 63.73 2.9M
2021-06-04 64.65 65.27 64.29 64.65 2.4M
2021-06-03 63.21 64.45 62.99 64.19 2.5M
2021-06-02 63.99 63.99 63.06 63.23 2.0M
2021-06-01 64.16 64.29 63.21 63.83 2.1M
2021-05-28 63.50 63.75 62.65 63.10 2.7M
2021-05-27 63.50 64.53 63.31 63.79 7.4M
2021-05-26 63.18 63.68 62.45 63.35 3.2M
2021-05-25 64.38 64.89 63.58 63.58 3.8M
2021-05-24 64.14 64.59 63.87 64.40 3.5M
2021-05-21 63.12 63.72 62.72 63.53 2.4M
2021-05-20 62.88 63.06 61.74 62.87 2.5M
2021-05-19 62.98 63.39 62.07 62.91 2.6M
2021-05-18 63.98 64.04 63.19 63.42 3.8M
2021-05-17 62.52 64.62 62.52 64.10 5.2M
2021-05-14 62.53 63.12 62.40 62.65 1.5M
2021-05-13 60.68 63.05 60.56 62.52 2.9M
2021-05-12 62.81 62.85 60.71 60.94 3.1M
2021-05-11 62.01 62.77 61.64 62.68 2.8M
2021-05-10 62.20 62.87 61.80 62.08 2.0M
2021-05-07 61.18 61.79 60.86 61.64 1.3M
2021-05-06 61.07 61.79 60.45 61.74 2.0M
2021-05-05 60.18 61.15 59.75 60.72 2.3M
2021-05-04 59.07 60.41 59.00 60.38 2.5M
2021-05-03 58.41 59.45 58.30 58.94 2.1M
2021-04-30 57.77 58.53 57.59 58.00 2.6M
2021-04-29 58.26 58.95 57.17 58.10 2.7M
2021-04-28 57.35 58.14 57.12 57.66 4.3M
2021-04-27 56.22 57.40 56.07 57.09 2.5M
2021-04-26 56.96 57.53 56.58 56.92 1.8M
2021-04-23 56.13 56.84 55.93 56.78 2.9M
2021-04-22 57.01 57.04 55.88 55.88 2.7M
2021-04-21 56.29 57.12 56.29 56.91 1.3M
2021-04-20 57.13 57.36 55.77 56.41 1.9M
2021-04-19 57.59 57.67 56.65 57.18 1.8M
2021-04-16 57.12 57.58 56.79 57.37 2.9M
2021-04-15 56.00 57.00 55.65 56.67 2.9M
2021-04-14 55.06 55.80 55.00 55.65 2.4M
2021-04-13 55.60 55.78 54.64 55.28 1.8M
2021-04-12 55.05 55.99 55.05 55.94 2.7M
2021-04-09 55.09 55.32 54.30 54.94 1.6M
2021-04-08 54.17 54.85 53.95 54.62 1.9M
2021-04-07 55.58 55.76 54.76 54.94 2.2M
2021-04-06 54.43 55.37 54.43 55.20 2.4M
2021-04-05 54.95 55.08 54.31 54.70 2.7M
2021-04-01 54.01 54.30 53.33 54.29 2.5M
2021-03-31 54.82 55.28 54.04 54.07 3.3M
2021-03-30 54.45 55.05 54.10 55.00 2.5M
2021-03-29 55.00 55.50 54.22 54.53 2.1M
2021-03-26 54.90 55.17 54.12 55.11 2.2M
2021-03-25 52.48 54.51 52.35 54.34 2.8M
2021-03-24 51.92 53.38 51.92 52.20 3.1M
2021-03-23 52.31 52.77 51.23 51.54 2.7M
2021-03-22 52.96 52.96 51.73 52.63 4.2M
2021-03-19 53.77 54.46 53.23 53.58 10.2M
2021-03-18 54.63 55.07 53.72 53.92 2.2M
2021-03-17 52.94 54.33 52.89 54.16 2.6M
2021-03-16 53.26 53.35 52.21 53.05 2.6M
2021-03-15 54.01 54.12 52.71 53.45 3.6M
2021-03-12 54.00 54.37 53.79 54.02 3.5M
2021-03-11 54.65 54.86 53.64 53.91 4.3M
2021-03-10 54.53 55.31 53.80 54.62 4.2M
2021-03-09 54.94 55.90 54.58 54.79 3.4M
2021-03-08 53.96 56.98 53.96 55.70 5.4M
2021-03-05 52.66 54.33 52.28 54.15 3.2M
2021-03-04 53.08 53.84 51.26 52.05 3.2M
2021-03-03 52.50 53.74 52.21 53.22 3.9M
2021-03-02 51.94 52.65 51.60 52.27 4.3M
2021-03-01 50.30 51.92 50.16 51.76 4.3M
2021-02-26 50.08 50.47 49.26 49.65 3.3M
2021-02-25 50.83 51.48 50.03 50.41 2.1M
2021-02-24 50.23 51.07 50.00 50.80 2.5M
2021-02-23 49.49 50.44 49.03 50.17 3.4M
2021-02-22 48.93 49.70 48.50 49.40 3.2M
2021-02-19 47.97 49.13 47.83 48.95 2.9M
2021-02-18 48.18 48.68 47.78 47.84 2.2M
2021-02-17 48.48 48.94 48.12 48.50 2.3M
2021-02-16 49.42 49.56 48.67 49.19 3.5M
2021-02-12 48.06 49.62 48.00 49.18 3.6M
2021-02-11 48.55 48.55 47.55 48.17 2.8M
2021-02-10 48.24 48.56 47.68 48.40 2.4M
2021-02-09 47.81 48.19 47.68 48.10 2.5M
2021-02-08 47.40 47.85 46.99 47.84 3.0M
2021-02-05 46.99 47.50 46.55 47.03 4.9M
2021-02-04 48.09 49.01 46.48 46.75 6.4M
2021-02-03 50.10 50.98 49.75 50.62 3.3M
2021-02-02 50.26 50.92 49.79 50.33 3.2M
2021-02-01 50.94 51.17 48.84 49.79 4.7M
2021-01-29 50.00 50.97 48.92 50.31 5.9M
2021-01-28 50.90 51.23 50.05 50.15 3.4M
2021-01-27 50.74 51.51 50.03 50.42 3.2M
2021-01-26 52.16 52.72 51.61 51.65 2.0M
2021-01-25 52.00 52.97 50.66 51.83 3.5M
2021-01-22 51.29 51.95 50.64 51.63 1.6M
2021-01-21 50.52 52.18 50.43 51.66 3.0M
2021-01-20 50.83 51.10 50.32 50.99 3.3M
2021-01-19 50.84 51.22 50.36 50.38 3.0M
2021-01-15 49.61 50.52 48.88 50.25 3.5M
2021-01-14 50.82 50.97 49.93 49.98 2.4M
2021-01-13 51.57 51.90 50.31 50.80 3.1M
2021-01-12 52.15 52.93 51.79 52.63 2.2M
2021-01-11 50.90 52.63 50.82 52.10 2.4M
2021-01-08 52.25 52.41 50.65 51.48 2.0M
2021-01-07 52.88 53.08 52.02 52.07 2.6M
2021-01-06 50.90 53.39 50.50 52.84 3.5M
2021-01-05 48.75 50.26 48.75 49.74 2.2M
2021-01-04 49.64 49.98 48.14 48.49 2.7M