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
2022-12-30 34.50 34.76 34.24 34.63 2.0M
2022-12-29 34.51 35.03 34.44 34.77 1.8M
2022-12-28 34.70 35.10 34.15 34.36 2.3M
2022-12-27 34.71 35.04 34.54 34.91 1.7M
2022-12-23 34.36 34.88 34.29 34.73 2.0M
2022-12-22 34.38 34.45 33.75 34.43 6.3M
2022-12-21 34.93 35.12 34.61 34.66 3.0M
2022-12-20 34.90 35.10 34.61 34.68 2.7M
2022-12-19 35.71 35.89 34.62 34.92 3.6M
2022-12-16 36.20 36.31 35.08 35.61 6.2M
2022-12-15 36.59 36.79 36.27 36.54 3.6M
2022-12-14 37.14 37.80 36.79 37.10 2.8M
2022-12-13 37.89 38.03 36.94 37.22 4.8M
2022-12-12 36.07 36.81 35.95 36.80 2.6M
2022-12-09 36.38 36.54 36.01 36.08 1.7M
2022-12-08 36.39 36.53 36.02 36.17 1.5M
2022-12-07 36.15 36.73 36.03 36.15 2.0M
2022-12-06 36.42 36.74 36.03 36.42 2.2M
2022-12-05 36.76 36.94 36.38 36.52 2.5M
2022-12-02 37.08 37.22 36.70 37.10 2.6M
2022-12-01 37.42 37.64 36.98 37.39 3.9M
2022-11-30 36.23 37.13 35.59 37.12 6.1M
2022-11-29 35.83 36.45 35.63 36.33 2.4M
2022-11-28 36.35 36.43 35.73 35.78 2.7M
2022-11-25 36.80 36.91 36.54 36.72 0.9M
2022-11-23 36.76 36.91 36.53 36.81 1.6M
2022-11-22 36.49 36.95 36.28 36.71 2.3M
2022-11-21 35.55 36.28 35.54 36.19 2.5M
2022-11-18 36.09 36.20 35.56 35.77 6.5M
2022-11-17 35.27 35.82 35.04 35.74 3.3M
2022-11-16 36.38 36.50 35.68 35.78 2.6M
2022-11-15 36.78 37.10 36.06 36.51 3.6M
2022-11-14 36.19 37.14 36.02 36.21 4.1M
2022-11-11 35.51 36.87 35.19 36.63 5.2M
2022-11-10 34.09 35.16 33.76 35.14 4.1M
2022-11-09 33.25 33.58 33.06 33.22 3.2M
2022-11-08 33.75 33.86 33.24 33.52 3.1M
2022-11-07 33.77 33.89 33.22 33.59 2.5M
2022-11-04 33.29 33.77 32.95 33.67 3.1M
2022-11-03 32.52 33.07 32.39 32.69 2.9M
2022-11-02 33.35 33.99 32.71 32.72 3.4M
2022-11-01 33.97 34.05 32.87 33.53 3.4M
2022-10-31 33.53 33.93 33.33 33.61 3.6M
2022-10-28 33.00 33.88 32.88 33.82 3.6M
2022-10-27 32.42 34.15 32.18 32.99 6.3M
2022-10-26 33.61 33.88 33.08 33.22 4.4M
2022-10-25 32.62 33.58 32.40 33.44 3.5M
2022-10-24 33.39 33.40 32.85 32.97 3.2M
2022-10-21 31.94 33.08 31.90 33.08 3.5M
2022-10-20 32.59 32.97 31.84 31.91 2.7M
2022-10-19 33.17 33.28 32.24 32.56 3.1M
2022-10-18 33.71 34.08 33.33 33.54 4.0M
2022-10-17 33.32 33.58 33.01 33.23 3.6M
2022-10-14 33.07 33.38 32.51 32.62 3.2M
2022-10-13 31.01 32.89 30.88 32.78 3.5M
2022-10-12 31.88 31.92 31.48 31.50 2.5M
2022-10-11 31.15 31.99 30.69 31.58 4.3M
2022-10-10 31.87 31.94 31.36 31.57 3.3M
2022-10-07 31.76 31.81 31.30 31.56 3.7M
2022-10-06 32.44 32.79 31.97 32.20 3.8M
2022-10-05 32.68 33.11 32.39 32.87 4.7M
2022-10-04 33.00 33.39 32.80 33.25 4.8M
2022-10-03 32.23 32.96 31.80 32.54 6.1M
2022-09-30 32.03 32.73 31.64 31.70 4.3M
2022-09-29 32.06 32.26 31.34 32.09 4.6M
2022-09-28 32.20 32.80 32.12 32.71 5.8M
2022-09-27 32.25 32.58 31.58 31.90 5.5M
2022-09-26 32.75 32.85 31.13 31.77 8.5M
2022-09-23 33.20 33.40 32.49 33.10 3.5M
2022-09-22 34.30 34.40 33.55 33.81 3.4M
2022-09-21 34.95 35.50 34.24 34.26 3.0M
2022-09-20 35.79 35.97 34.43 34.83 4.2M
2022-09-19 35.34 36.55 35.30 36.52 5.3M
2022-09-16 37.12 37.12 34.75 35.23 12.4M
2022-09-15 39.75 40.17 39.52 39.68 2.3M
2022-09-14 40.36 40.56 39.37 39.68 2.7M
2022-09-13 41.41 41.50 40.39 40.49 2.1M
2022-09-12 42.00 42.69 41.85 42.17 1.7M
2022-09-09 41.91 41.99 41.49 41.72 1.6M
2022-09-08 40.71 41.63 40.28 41.57 2.4M
2022-09-07 40.38 41.11 40.17 41.06 2.3M
2022-09-06 41.02 41.06 40.13 40.33 2.5M
2022-09-02 41.82 41.98 40.83 40.93 2.1M
2022-09-01 41.53 41.68 41.00 41.31 2.1M
2022-08-31 42.23 42.55 41.58 41.62 2.9M
2022-08-30 42.20 42.42 41.51 42.10 2.1M
2022-08-29 42.36 42.50 42.02 42.15 1.9M
2022-08-26 44.01 44.08 42.60 42.62 1.6M
2022-08-25 42.87 43.88 42.81 43.87 1.6M
2022-08-24 42.61 42.87 42.36 42.61 1.8M
2022-08-23 42.59 43.07 42.40 42.78 1.4M
2022-08-22 42.89 42.98 42.21 42.50 2.7M
2022-08-19 43.96 43.98 43.40 43.59 5.7M
2022-08-18 44.14 44.25 43.75 44.14 1.7M
2022-08-17 44.51 44.84 44.33 44.40 2.2M
2022-08-16 44.38 45.18 44.24 44.98 2.4M
2022-08-15 44.21 44.54 43.92 44.49 2.2M
2022-08-12 43.78 44.63 43.62 44.51 2.8M
2022-08-11 43.75 44.14 43.61 43.80 2.2M
2022-08-10 43.22 43.78 43.18 43.41 2.1M
2022-08-09 42.62 42.75 42.27 42.51 2.0M
2022-08-08 42.28 42.79 42.20 42.48 2.3M
2022-08-05 41.62 42.13 41.43 41.79 1.9M
2022-08-04 42.45 42.66 41.83 41.87 2.6M
2022-08-03 42.72 42.88 42.08 42.61 2.6M
2022-08-02 42.66 42.81 42.01 42.34 2.5M
2022-08-01 42.54 43.12 42.35 42.82 2.9M
2022-07-29 43.23 43.37 42.37 42.77 4.7M
2022-07-28 43.48 44.07 42.22 43.02 5.2M
2022-07-27 41.88 42.86 41.71 42.62 5.1M
2022-07-26 43.08 43.14 41.20 41.78 4.5M
2022-07-25 43.27 43.67 42.84 43.46 1.9M
2022-07-22 43.38 43.56 42.94 43.19 1.6M
2022-07-21 42.81 43.31 42.65 43.27 1.8M
2022-07-20 42.40 43.05 42.34 42.94 1.9M
2022-07-19 42.01 42.80 41.94 42.61 1.9M
2022-07-18 42.09 42.32 41.22 41.42 2.3M
2022-07-15 42.33 42.44 41.74 41.92 2.2M
2022-07-14 41.29 41.93 41.18 41.78 2.1M
2022-07-13 42.20 42.49 41.83 42.14 2.1M
2022-07-12 42.12 43.28 42.01 42.77 2.6M
2022-07-11 42.17 42.61 41.87 42.23 2.0M
2022-07-08 43.25 43.31 42.66 42.71 2.3M
2022-07-07 42.34 43.39 42.34 43.06 2.6M
2022-07-06 41.76 42.34 41.16 41.87 3.0M
2022-07-05 41.35 41.63 40.21 41.61 3.5M
2022-07-01 41.50 42.21 41.06 41.98 4.0M
2022-06-30 41.99 42.29 41.48 41.83 3.5M
2022-06-29 42.50 42.65 42.02 42.44 2.0M
2022-06-28 42.84 43.40 42.23 42.34 3.1M
2022-06-27 43.03 43.29 42.62 42.81 2.1M
2022-06-24 41.46 42.87 41.37 42.84 5.2M
2022-06-23 41.09 41.41 40.42 41.12 2.6M
2022-06-22 41.17 41.54 40.69 41.24 3.3M
2022-06-21 41.96 42.32 41.59 41.88 4.2M
2022-06-17 42.83 43.11 41.91 42.35 7.4M
2022-06-16 43.21 43.33 42.16 42.71 4.1M
2022-06-15 44.25 44.53 43.42 44.05 4.2M
2022-06-14 43.13 44.03 42.98 43.62 3.3M
2022-06-13 44.43 44.48 42.90 43.14 3.5M
2022-06-10 45.23 45.43 44.65 45.00 3.1M
2022-06-09 47.13 47.21 46.25 46.28 2.8M
2022-06-08 47.53 47.83 47.12 47.28 1.8M
2022-06-07 46.97 48.00 46.69 47.93 2.3M
2022-06-06 47.24 47.72 46.88 47.26 2.6M
2022-06-03 47.20 47.57 47.00 47.09 1.8M
2022-06-02 47.76 47.93 46.55 47.50 2.8M
2022-06-01 48.40 48.51 46.92 47.45 3.2M
2022-05-31 48.68 49.17 48.26 48.45 5.3M
2022-05-27 49.00 49.31 48.54 49.31 2.7M
2022-05-26 48.06 48.88 47.96 48.68 2.4M
2022-05-25 46.98 48.08 46.88 47.89 3.3M
2022-05-24 47.81 48.09 46.07 47.19 3.4M
2022-05-23 48.07 48.62 47.75 48.14 2.7M
2022-05-20 48.30 48.45 46.71 47.48 3.9M
2022-05-19 47.83 48.37 47.20 47.82 3.3M
2022-05-18 48.78 49.06 48.16 48.33 3.6M
2022-05-17 48.60 49.32 48.00 49.18 2.8M
2022-05-16 47.92 48.25 47.16 47.89 3.5M
2022-05-13 47.75 48.48 47.46 47.79 2.6M
2022-05-12 47.80 47.93 46.69 47.58 3.0M
2022-05-11 47.82 49.17 47.51 47.67 3.1M
2022-05-10 48.26 48.63 46.98 47.85 3.3M
2022-05-09 47.75 48.80 47.65 47.81 4.1M
2022-05-06 48.01 48.30 47.33 48.16 2.5M
2022-05-05 48.02 48.48 47.43 48.11 2.9M
2022-05-04 46.95 48.50 46.80 48.49 2.8M
2022-05-03 46.55 47.43 46.49 46.82 2.8M
2022-05-02 46.56 46.86 45.71 46.55 2.8M
2022-04-29 47.76 48.13 46.12 46.28 4.7M
2022-04-28 48.31 49.20 45.46 47.48 5.2M
2022-04-27 47.31 47.96 47.04 47.36 2.7M
2022-04-26 47.33 47.88 47.02 47.02 3.2M
2022-04-25 47.24 47.68 46.29 47.49 2.4M
2022-04-22 49.33 49.39 47.69 47.72 2.3M
2022-04-21 49.69 50.23 49.49 49.69 2.5M
2022-04-20 48.86 49.65 48.77 49.41 2.4M
2022-04-19 47.76 48.66 47.50 48.65 1.8M
2022-04-18 47.43 47.97 47.16 47.46 1.4M
2022-04-14 47.10 47.67 47.10 47.43 1.6M
2022-04-13 46.26 47.23 46.26 47.05 1.7M
2022-04-12 46.47 47.12 46.38 46.64 2.1M
2022-04-11 47.02 48.10 46.62 46.67 2.7M
2022-04-08 46.02 46.76 45.95 46.70 2.7M
2022-04-07 45.57 45.68 44.75 45.38 2.0M
2022-04-06 45.57 45.83 45.30 45.69 2.1M
2022-04-05 45.69 46.34 45.61 45.78 2.5M
2022-04-04 46.15 46.28 45.38 45.90 2.3M
2022-04-01 46.46 46.52 45.29 46.30 2.4M
2022-03-31 46.18 46.79 46.07 46.15 2.8M
2022-03-30 46.56 46.86 46.28 46.39 2.1M
2022-03-29 46.65 46.85 46.26 46.69 2.2M
2022-03-28 46.30 46.30 45.33 46.12 2.3M
2022-03-25 45.35 46.34 45.32 46.32 2.3M
2022-03-24 44.87 45.44 44.71 45.24 2.3M
2022-03-23 44.82 45.05 44.61 44.63 2.5M
2022-03-22 45.50 45.99 44.67 45.09 4.3M
2022-03-21 44.97 45.35 44.33 44.76 3.0M
2022-03-18 44.88 45.31 44.35 45.01 9.5M
2022-03-17 43.80 44.97 43.80 44.97 3.2M
2022-03-16 43.53 44.73 43.42 44.16 4.0M
2022-03-15 42.78 43.42 42.42 43.19 3.2M
2022-03-14 42.91 43.09 42.38 42.54 3.5M
2022-03-11 42.37 42.90 42.13 42.43 2.7M
2022-03-10 41.61 42.49 41.36 42.04 3.1M
2022-03-09 42.66 42.82 42.09 42.17 4.0M
2022-03-08 41.34 42.33 40.45 41.61 4.9M
2022-03-07 42.14 42.21 40.95 40.98 4.4M
2022-03-04 41.57 42.27 41.35 42.21 4.1M
2022-03-03 42.33 42.93 42.00 42.23 4.5M
2022-03-02 41.64 42.24 41.17 42.01 6.1M
2022-03-01 43.10 43.35 40.86 41.27 7.3M
2022-02-28 44.51 44.65 42.98 43.53 7.3M
2022-02-25 44.27 45.89 44.27 45.42 3.9M
2022-02-24 44.25 44.57 42.95 44.19 5.7M
2022-02-23 47.05 47.05 45.04 45.11 4.1M
2022-02-22 46.88 47.37 46.65 46.91 3.9M
2022-02-18 46.20 47.09 46.11 46.74 3.6M
2022-02-17 45.92 46.30 45.80 46.12 2.8M
2022-02-16 46.56 47.29 46.08 46.57 2.5M
2022-02-15 46.65 46.99 46.25 46.73 2.8M
2022-02-14 46.67 46.84 45.68 46.23 3.3M
2022-02-11 46.33 47.19 46.33 46.56 2.9M
2022-02-10 47.04 47.48 46.47 46.61 2.7M
2022-02-09 47.37 47.56 47.01 47.16 2.1M
2022-02-08 47.10 47.46 46.58 47.14 2.7M
2022-02-07 47.06 47.29 46.61 46.66 3.0M
2022-02-04 47.47 47.98 46.71 46.79 3.0M
2022-02-03 47.87 48.28 47.26 47.56 2.9M
2022-02-02 47.98 48.20 47.51 47.71 3.0M
2022-02-01 48.05 48.59 47.96 48.05 3.3M
2022-01-31 46.96 48.52 46.66 48.25 6.8M
2022-01-28 45.43 47.24 45.16 47.18 5.0M
2022-01-27 47.45 48.45 45.93 46.39 5.2M
2022-01-26 47.74 48.48 46.87 47.31 3.7M
2022-01-25 47.47 48.33 46.87 47.74 3.7M
2022-01-24 46.47 48.35 46.34 48.23 5.4M
2022-01-21 48.24 48.36 47.09 47.29 4.2M
2022-01-20 48.14 49.19 47.65 48.17 3.6M
2022-01-19 49.52 49.66 48.84 49.35 2.6M
2022-01-18 49.16 49.41 48.32 49.31 2.9M
2022-01-14 48.89 49.58 48.61 49.50 3.0M
2022-01-13 48.69 49.74 48.60 49.30 2.6M
2022-01-12 48.55 48.84 48.23 48.49 2.3M
2022-01-11 48.77 48.91 48.05 48.52 2.0M
2022-01-10 49.10 49.43 48.01 48.57 3.3M
2022-01-07 48.33 49.25 48.28 48.87 2.8M
2022-01-06 49.19 49.27 48.07 48.34 2.8M
2022-01-05 48.43 49.38 48.40 48.69 4.2M
2022-01-04 47.02 49.04 47.00 48.47 4.1M
2022-01-03 47.35 47.55 46.65 46.79 2.8M