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
2023-12-29 36.15 36.35 35.92 36.15 1.8M
2023-12-28 36.35 36.52 36.14 36.25 1.5M
2023-12-27 36.53 36.77 36.20 36.47 1.9M
2023-12-26 36.55 36.65 36.38 36.58 1.6M
2023-12-22 36.63 36.84 36.49 36.64 1.7M
2023-12-21 36.85 36.93 36.36 36.58 2.3M
2023-12-20 36.72 36.99 36.56 36.59 2.4M
2023-12-19 37.00 37.26 36.67 36.86 6.3M
2023-12-18 37.68 37.68 36.82 36.84 3.4M
2023-12-15 37.48 37.89 37.18 37.43 5.6M
2023-12-14 37.16 38.21 37.16 37.67 3.3M
2023-12-13 35.96 37.07 35.71 36.91 3.1M
2023-12-12 36.80 36.80 35.97 36.05 2.2M
2023-12-11 36.72 37.02 36.58 36.91 1.7M
2023-12-08 36.70 37.00 36.57 36.84 1.8M
2023-12-07 36.65 36.87 36.30 36.82 2.2M
2023-12-06 36.57 36.97 36.40 36.55 2.6M
2023-12-05 37.13 37.13 36.38 36.44 3.5M
2023-12-04 36.87 37.37 36.79 37.36 4.7M
2023-12-01 36.79 37.68 36.59 37.19 4.5M
2023-11-30 36.36 37.03 36.27 36.94 6.1M
2023-11-29 34.38 36.00 34.38 35.79 4.7M
2023-11-28 34.27 34.58 33.95 34.26 3.4M
2023-11-27 32.75 34.65 32.51 34.12 8.2M
2023-11-24 33.00 33.20 32.83 32.93 1.0M
2023-11-22 32.51 32.97 32.33 32.92 2.0M
2023-11-21 32.69 32.79 32.21 32.49 2.7M
2023-11-20 33.17 33.22 31.77 32.58 5.3M
2023-11-17 33.86 33.90 33.23 33.38 2.3M
2023-11-16 34.02 34.07 33.11 33.62 2.6M
2023-11-15 33.59 34.22 33.59 34.07 2.6M
2023-11-14 32.28 33.58 32.28 33.52 3.5M
2023-11-13 33.09 33.13 32.21 32.43 3.4M
2023-11-10 33.21 33.37 32.75 33.09 3.2M
2023-11-09 33.76 33.83 33.22 33.26 3.5M
2023-11-08 33.93 33.93 33.31 33.56 2.5M
2023-11-07 34.08 34.14 33.75 33.85 2.6M
2023-11-06 34.62 34.63 34.24 34.35 2.4M
2023-11-03 34.31 34.97 34.21 34.60 2.1M
2023-11-02 34.00 34.28 33.90 34.05 2.6M
2023-11-01 33.80 33.94 33.49 33.61 3.4M
2023-10-31 33.43 34.11 33.32 33.73 3.2M
2023-10-30 33.35 33.55 33.17 33.39 2.5M
2023-10-27 32.77 33.34 32.56 33.14 3.9M
2023-10-26 32.88 33.70 32.32 32.88 5.4M
2023-10-25 33.04 33.40 32.80 33.12 2.8M
2023-10-24 32.73 33.35 32.54 33.26 3.4M
2023-10-23 33.07 33.30 32.39 32.41 4.3M
2023-10-20 34.30 34.38 33.24 33.33 3.2M
2023-10-19 35.01 35.21 34.26 34.26 2.8M
2023-10-18 35.29 35.86 34.96 35.26 4.4M
2023-10-17 34.89 35.62 34.87 35.51 2.6M
2023-10-16 35.20 35.38 34.89 35.01 2.7M
2023-10-13 35.21 35.42 34.96 35.15 1.7M
2023-10-12 35.53 35.53 34.88 35.12 2.2M
2023-10-11 35.49 35.73 35.04 35.43 1.5M
2023-10-10 35.41 35.75 35.34 35.37 2.1M
2023-10-09 34.55 35.35 34.52 35.16 1.9M
2023-10-06 34.95 35.02 34.49 34.55 3.2M
2023-10-05 35.30 35.59 34.89 34.95 2.2M
2023-10-04 35.36 35.67 35.10 35.44 2.5M
2023-10-03 35.04 35.58 34.84 35.15 3.8M
2023-10-02 35.34 35.53 34.96 35.47 3.0M
2023-09-29 35.57 35.86 35.32 35.47 2.6M
2023-09-28 35.10 35.39 34.85 35.35 2.1M
2023-09-27 35.40 35.57 34.76 34.95 3.2M
2023-09-26 34.64 34.84 34.44 34.53 2.4M
2023-09-25 33.89 35.07 33.85 34.81 3.0M
2023-09-22 34.30 34.96 34.02 34.07 3.3M
2023-09-21 34.36 34.95 34.04 34.13 4.3M
2023-09-20 34.27 34.38 33.70 33.72 2.3M
2023-09-19 34.13 34.46 33.78 34.10 3.0M
2023-09-18 34.32 34.57 33.95 34.16 3.0M
2023-09-15 34.64 34.85 34.22 34.24 5.9M
2023-09-14 34.37 34.75 34.19 34.61 2.5M
2023-09-13 34.65 34.72 33.60 33.81 3.4M
2023-09-12 34.69 35.06 34.42 34.50 2.2M
2023-09-11 34.87 35.06 34.50 34.60 2.4M
2023-09-08 33.59 34.68 33.47 34.63 3.2M
2023-09-07 33.80 34.21 33.30 33.58 4.1M
2023-09-06 34.26 34.41 33.75 33.88 2.3M
2023-09-05 35.00 35.09 34.31 34.32 2.5M
2023-09-01 35.19 35.47 35.12 35.19 2.2M
2023-08-31 34.93 34.94 34.73 34.92 3.2M
2023-08-30 34.73 34.83 34.56 34.81 1.5M
2023-08-29 34.54 34.69 34.36 34.68 1.3M
2023-08-28 34.08 34.59 34.04 34.45 1.7M
2023-08-25 33.98 34.12 33.70 33.93 2.7M
2023-08-24 33.61 34.27 33.61 33.74 2.0M
2023-08-23 33.84 33.98 33.57 33.88 1.6M
2023-08-22 34.07 34.25 33.67 33.77 1.7M
2023-08-21 34.42 34.45 33.65 34.06 2.2M
2023-08-18 34.03 34.57 34.00 34.51 3.8M
2023-08-17 34.16 34.56 34.07 34.23 2.4M
2023-08-16 34.14 34.44 34.00 34.03 2.3M
2023-08-15 34.35 34.67 34.23 34.30 2.1M
2023-08-14 34.85 34.86 34.48 34.70 2.8M
2023-08-11 35.33 35.69 35.29 35.42 2.3M
2023-08-10 35.86 35.92 35.40 35.55 2.0M
2023-08-09 35.74 35.94 35.59 35.71 1.5M
2023-08-08 35.56 35.94 35.32 35.85 2.4M
2023-08-07 36.39 36.60 35.97 36.14 2.3M
2023-08-04 36.60 37.11 36.24 36.26 2.5M
2023-08-03 36.61 37.20 36.23 36.62 3.4M
2023-08-02 35.89 37.00 35.89 36.59 5.8M
2023-08-01 36.00 36.18 35.65 35.94 3.0M
2023-07-31 35.86 36.21 35.86 36.06 3.4M
2023-07-28 35.91 36.26 35.64 35.74 3.4M
2023-07-27 34.52 36.04 34.40 35.40 7.0M
2023-07-26 34.00 34.15 33.51 33.77 3.6M
2023-07-25 32.70 34.07 32.66 33.93 8.1M
2023-07-24 32.00 32.44 31.91 32.37 2.6M
2023-07-21 31.61 31.92 31.28 31.85 3.2M
2023-07-20 31.70 31.77 31.32 31.61 2.4M
2023-07-19 31.38 31.65 31.23 31.56 3.1M
2023-07-18 30.82 31.58 30.78 31.36 3.2M
2023-07-17 31.15 31.19 30.98 30.99 2.8M
2023-07-14 31.86 31.86 31.32 31.40 3.6M
2023-07-13 31.63 31.97 31.55 31.83 2.5M
2023-07-12 32.16 32.36 31.74 31.81 2.3M
2023-07-11 31.42 31.82 31.29 31.70 2.6M
2023-07-10 30.99 31.65 30.88 31.22 3.4M
2023-07-07 31.25 32.29 31.25 31.80 3.7M
2023-07-06 31.16 31.37 30.81 31.30 3.3M
2023-07-05 31.47 31.60 31.22 31.33 4.0M
2023-07-03 31.86 32.37 31.79 32.03 1.7M
2023-06-30 31.43 31.88 31.08 31.81 3.2M
2023-06-29 31.20 31.69 31.11 31.68 2.4M
2023-06-28 31.61 31.61 31.00 31.37 2.0M
2023-06-27 31.29 31.82 31.08 31.67 2.3M
2023-06-26 30.75 31.40 30.71 31.34 2.7M
2023-06-23 30.44 30.69 30.23 30.60 3.2M
2023-06-22 31.10 31.12 30.54 30.74 3.8M
2023-06-21 31.21 31.60 30.83 31.12 3.0M
2023-06-20 31.50 31.65 31.17 31.52 3.7M
2023-06-16 31.75 32.04 31.59 31.98 7.1M
2023-06-15 31.66 31.87 31.37 31.81 3.2M
2023-06-14 31.90 32.16 31.58 31.80 3.9M
2023-06-13 31.56 31.92 31.41 31.55 3.9M
2023-06-12 31.38 31.59 30.96 31.33 4.1M
2023-06-09 31.77 31.77 31.45 31.68 3.5M
2023-06-08 32.19 32.40 31.44 31.75 3.9M
2023-06-07 31.14 32.17 30.99 32.13 4.6M
2023-06-06 30.25 30.94 30.25 30.83 4.9M
2023-06-05 30.53 30.73 30.21 30.28 3.5M
2023-06-02 29.59 30.66 29.55 30.38 4.0M
2023-06-01 29.54 29.62 29.01 29.17 3.7M
2023-05-31 30.00 30.09 29.41 29.44 6.7M
2023-05-30 30.54 30.59 30.05 30.14 3.8M
2023-05-26 30.73 30.92 30.56 30.62 3.0M
2023-05-25 31.00 31.00 30.41 30.61 4.1M
2023-05-24 31.86 31.95 31.39 31.46 3.0M
2023-05-23 31.82 32.34 31.55 31.96 2.6M
2023-05-22 31.75 31.85 31.36 31.73 3.1M
2023-05-19 32.35 32.37 31.85 31.96 3.4M
2023-05-18 31.95 32.04 31.60 32.03 1.9M
2023-05-17 31.59 32.14 31.45 32.10 2.4M
2023-05-16 31.83 31.83 31.30 31.48 3.0M
2023-05-15 31.79 31.93 31.41 31.82 3.1M
2023-05-12 31.84 32.07 31.48 31.76 2.9M
2023-05-11 31.70 31.88 31.46 31.69 4.0M
2023-05-10 32.31 32.36 31.41 31.89 3.3M
2023-05-09 32.14 32.33 32.02 32.12 2.2M
2023-05-08 32.55 32.70 32.19 32.38 1.7M
2023-05-05 32.17 32.55 32.05 32.35 2.0M
2023-05-04 32.28 32.44 31.69 31.79 3.1M
2023-05-03 32.48 32.99 32.23 32.30 3.0M
2023-05-02 32.99 33.20 31.80 32.32 4.2M
2023-05-01 33.08 33.80 32.95 33.24 3.2M
2023-04-28 33.25 33.59 32.71 33.11 4.2M
2023-04-27 33.46 34.00 32.40 33.01 5.5M
2023-04-26 34.88 35.05 34.27 34.56 3.2M
2023-04-25 35.01 35.23 34.56 34.69 5.1M
2023-04-24 36.04 36.49 36.04 36.38 2.7M
2023-04-21 36.50 36.58 35.85 36.04 1.9M
2023-04-20 36.34 36.60 36.31 36.55 1.8M
2023-04-19 36.40 36.77 36.23 36.57 1.7M
2023-04-18 36.36 36.54 36.19 36.49 1.9M
2023-04-17 35.94 36.38 35.86 36.34 2.0M
2023-04-14 35.96 36.30 35.53 35.91 3.1M
2023-04-13 36.47 36.67 35.96 36.40 2.0M
2023-04-12 36.83 37.04 36.30 36.47 1.6M
2023-04-11 36.28 36.98 36.21 36.54 2.5M
2023-04-10 35.71 36.03 35.40 35.89 1.8M
2023-04-06 35.53 35.82 35.36 35.78 2.7M
2023-04-05 35.10 35.55 35.01 35.47 2.4M
2023-04-04 35.99 36.05 35.05 35.36 2.6M
2023-04-03 36.10 36.41 35.82 35.96 3.1M
2023-03-31 35.53 36.13 35.48 36.06 3.6M
2023-03-30 35.50 35.57 35.14 35.24 1.5M
2023-03-29 35.03 35.19 34.87 35.07 2.0M
2023-03-28 34.44 34.85 34.36 34.66 1.8M
2023-03-27 35.00 35.02 34.49 34.50 3.2M
2023-03-24 33.78 34.66 33.44 34.48 3.0M
2023-03-23 34.41 34.79 33.81 34.11 2.9M
2023-03-22 35.37 35.39 34.38 34.40 3.7M
2023-03-21 35.46 35.49 35.14 35.24 3.1M
2023-03-20 34.60 35.32 34.60 34.83 3.5M
2023-03-17 34.54 34.54 33.42 34.06 8.0M
2023-03-16 34.00 34.89 33.87 34.67 3.1M
2023-03-15 34.65 34.71 34.12 34.48 3.7M
2023-03-14 35.52 35.78 35.01 35.44 3.0M
2023-03-13 35.00 35.50 34.70 34.85 3.3M
2023-03-10 36.06 36.18 35.18 35.52 2.5M
2023-03-09 36.99 37.14 36.09 36.20 2.3M
2023-03-08 36.37 36.94 36.34 36.82 2.9M
2023-03-07 36.60 36.73 36.10 36.29 2.5M
2023-03-06 37.56 37.58 36.43 36.62 3.3M
2023-03-03 37.69 38.00 37.19 37.77 3.2M
2023-03-02 36.89 37.68 36.67 37.52 3.0M
2023-03-01 36.25 37.15 36.17 36.69 2.2M
2023-02-28 36.54 36.75 36.34 36.39 3.6M
2023-02-27 37.12 37.19 36.45 36.58 2.5M
2023-02-24 36.14 36.97 35.97 36.49 3.3M
2023-02-23 36.45 36.67 35.99 36.55 1.7M
2023-02-22 36.05 36.62 36.05 36.28 2.2M
2023-02-21 37.70 37.80 35.82 36.11 4.6M
2023-02-17 38.57 38.71 38.05 38.27 4.1M
2023-02-16 38.28 39.00 38.20 38.64 2.2M
2023-02-15 38.80 39.37 38.80 39.28 3.1M
2023-02-14 39.10 39.36 38.87 39.15 2.4M
2023-02-13 38.78 39.46 38.68 39.19 2.2M
2023-02-10 38.21 38.72 37.85 38.63 3.1M
2023-02-09 39.63 39.65 38.13 38.37 3.6M
2023-02-08 40.01 40.28 39.29 39.44 3.5M
2023-02-07 40.32 40.77 39.96 40.28 2.5M
2023-02-06 41.09 41.20 40.42 40.54 2.5M
2023-02-03 41.23 41.87 41.20 41.36 2.7M
2023-02-02 41.25 41.61 40.83 41.53 4.4M
2023-02-01 41.30 41.50 40.38 40.85 6.9M
2023-01-31 39.66 41.89 39.40 41.82 10.9M
2023-01-30 37.80 38.38 37.77 37.79 4.2M
2023-01-27 37.29 38.26 37.18 38.11 3.3M
2023-01-26 36.40 37.27 36.33 37.23 2.6M
2023-01-25 36.47 36.68 35.80 36.32 3.0M
2023-01-24 37.47 37.51 36.58 36.75 2.2M
2023-01-23 37.59 37.88 37.20 37.47 2.1M
2023-01-20 36.51 37.53 36.50 37.53 2.4M
2023-01-19 36.53 36.87 35.92 36.63 2.3M
2023-01-18 37.64 37.81 36.86 36.91 2.1M
2023-01-17 38.25 38.36 37.53 37.54 2.2M
2023-01-13 37.51 38.41 37.38 38.25 3.4M
2023-01-12 37.80 38.10 37.37 37.82 2.3M
2023-01-11 37.93 38.06 37.46 37.61 3.5M
2023-01-10 36.96 37.66 36.42 37.62 3.3M
2023-01-09 36.68 37.67 36.68 37.01 3.0M
2023-01-06 36.58 36.90 36.35 36.64 2.2M
2023-01-05 36.48 36.57 35.90 36.20 3.4M
2023-01-04 35.76 36.86 35.65 36.83 4.6M
2023-01-03 34.76 35.51 34.71 35.41 3.7M