International Paper Company Common Stockのデータ

International Paper Company Common Stockの基本情報

名前 International Paper Company Common Stock
ティッカー IP
United States
上場年 nan
セクター Basic Industries

International Paper Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.56 48.67 49.42 49.19 3505600.0 48.68
2021-02-12 49.62 48.0 48.06 49.18 3555700.0 48.67
2021-02-11 48.55 47.55 48.55 48.17 2837800.0 47.67
2021-02-10 48.56 47.68 48.24 48.4 2431700.0 47.9
2021-02-09 48.19 47.68 47.81 48.1 2528000.0 47.6
2021-02-08 47.85 46.99 47.4 47.84 2997400.0 47.34
2021-02-05 47.5 46.55 46.99 47.03 4899300.0 46.54
2021-02-04 49.01 46.48 48.09 46.75 6368700.0 46.26
2021-02-03 50.98 49.75 50.1 50.62 3340200.0 50.09
2021-02-02 50.92 49.79 50.26 50.33 3211000.0 49.81
2021-02-01 51.17 48.84 50.94 49.79 4673600.0 49.27
2021-01-29 50.97 48.92 50.0 50.31 5862700.0 49.79
2021-01-28 51.23 50.05 50.9 50.15 3408200.0 49.63
2021-01-27 51.51 50.03 50.74 50.42 3184000.0 49.89
2021-01-26 52.72 51.61 52.16 51.65 2005000.0 51.11
2021-01-25 52.97 50.66 52.0 51.83 3463500.0 51.29
2021-01-22 51.95 50.64 51.29 51.63 1574300.0 51.09
2021-01-21 52.18 50.43 50.52 51.66 2961200.0 51.12
2021-01-20 51.1 50.32 50.83 50.99 3334900.0 50.46
2021-01-19 51.22 50.36 50.84 50.38 3012100.0 49.86
2021-01-15 50.52 48.88 49.61 50.25 3529800.0 49.73
2021-01-14 50.97 49.93 50.82 49.98 2417000.0 49.46
2021-01-13 51.9 50.31 51.57 50.8 3142500.0 50.27
2021-01-12 52.93 51.79 52.15 52.63 2190800.0 52.08
2021-01-11 52.63 50.82 50.9 52.1 2381000.0 51.56
2021-01-08 52.41 50.65 52.25 51.48 2029900.0 50.94
2021-01-07 53.08 52.02 52.88 52.07 2601200.0 51.53
2021-01-06 53.39 50.5 50.9 52.84 3536500.0 52.29
2021-01-05 50.26 48.75 48.75 49.74 2214700.0 49.22
2021-01-04 49.98 48.14 49.64 48.49 2650100.0 47.98
2020-12-31 49.8 49.0 49.55 49.72 1357100.0 49.2
2020-12-30 49.79 49.05 49.05 49.64 1187300.0 49.12
2020-12-29 49.6 48.81 49.5 48.97 1038000.0 48.46
2020-12-28 50.11 49.31 50.01 49.39 1426400.0 48.88
2020-12-24 49.8 49.2 49.74 49.76 439100.0 49.24
2020-12-23 49.97 49.3 49.73 49.55 2332100.0 49.03
2020-12-22 49.99 49.31 49.74 49.4 2166100.0 48.89
2020-12-21 49.53 48.33 49.13 49.48 3462200.0 48.96
2020-12-18 50.12 49.31 49.75 49.98 5516000.0 49.46
2020-12-17 49.79 48.9 49.45 49.75 1982500.0 49.23
2020-12-16 49.65 49.15 49.41 49.31 2229600.0 48.8
2020-12-15 49.15 48.39 48.5 49.15 2397100.0 48.64
2020-12-14 49.41 48.0 49.33 48.01 2506900.0 47.51
2020-12-11 48.89 48.06 48.37 48.63 1853100.0 48.12
2020-12-10 49.47 48.47 49.01 48.64 2118100.0 48.13
2020-12-09 49.77 49.0 49.0 49.54 2646400.0 49.02
2020-12-08 49.11 48.28 48.38 49.09 2124500.0 48.58
2020-12-07 48.91 47.95 48.91 48.67 3136700.0 48.16
2020-12-04 49.06 48.06 48.76 48.87 4049900.0 48.36
2020-12-03 49.95 47.89 49.77 48.24 4541200.0 47.74
2020-12-02 50.31 49.49 49.68 49.86 1713900.0 49.34
2020-12-01 50.6 49.51 50.23 49.85 2537000.0 49.33
2020-11-30 50.62 49.33 50.52 49.48 3427000.0 48.96
2020-11-27 51.21 50.28 50.66 50.69 920000.0 50.16
2020-11-25 51.55 50.6 51.24 51.07 2309900.0 50.54
2020-11-24 51.99 50.5 50.52 51.87 2920000.0 51.33
2020-11-23 50.52 49.8 50.13 50.01 2770900.0 49.49
2020-11-20 49.75 48.7 49.19 49.43 3369800.0 48.92
2020-11-19 49.37 48.51 49.14 49.23 3474400.0 48.72
2020-11-18 50.61 49.55 50.22 49.56 3022700.0 49.04
2020-11-17 50.52 49.11 49.58 50.09 5626500.0 49.57
2020-11-16 50.24 48.75 49.42 49.96 4005600.0 49.44
2020-11-13 48.07 47.1 47.1 47.89 2409100.0 47.39
2020-11-12 48.34 46.4 48.16 47.09 2773500.0 46.09
2020-11-11 49.28 48.09 49.01 48.67 3285300.0 47.64
2020-11-10 48.87 47.17 47.57 48.82 2993000.0 47.79
2020-11-09 50.33 47.27 48.59 47.36 3768100.0 46.36
2020-11-06 47.38 46.0 47.11 46.49 2015300.0 45.5
2020-11-05 47.52 45.26 45.5 46.89 2751700.0 45.9
2020-11-04 46.36 44.74 45.99 45.09 2182400.0 44.13
2020-11-03 46.76 45.55 45.91 46.52 2905200.0 45.53
2020-11-02 45.28 44.05 44.54 45.05 2677500.0 44.09
2020-10-30 44.14 43.19 43.73 43.75 2553000.0 42.82
2020-10-29 44.34 42.48 42.77 43.84 2988700.0 42.91
2020-10-28 43.92 42.7 43.5 43.0 3555100.0 42.09
2020-10-27 45.29 44.34 45.18 44.37 2704900.0 43.43
2020-10-26 46.05 44.92 45.69 45.29 2457900.0 44.33
2020-10-23 47.18 46.32 46.81 46.4 1954000.0 45.42
2020-10-22 46.7 46.05 46.33 46.59 1754900.0 45.6
2020-10-21 47.06 46.08 46.29 46.48 2366400.0 45.49
2020-10-20 47.31 46.12 47.21 46.4 2845400.0 45.42
2020-10-19 47.03 46.36 46.77 46.69 3224200.0 45.7
2020-10-16 46.81 45.82 46.36 46.54 4910300.0 45.55
2020-10-15 45.61 43.97 44.09 45.55 3758500.0 44.58
2020-10-14 44.98 44.27 44.27 44.66 2919300.0 43.71
2020-10-13 44.64 43.47 44.08 44.01 2726200.0 43.08
2020-10-12 45.02 43.36 43.94 44.47 4521800.0 43.53
2020-10-09 44.2 42.67 43.55 42.67 4655100.0 41.77
2020-10-08 42.51 41.79 41.81 42.49 2069800.0 41.59
2020-10-07 41.98 40.97 41.09 41.81 2810300.0 40.92
2020-10-06 41.74 40.63 41.5 40.67 2674400.0 39.81
2020-10-05 41.82 40.87 41.05 41.43 2410200.0 40.55
2020-10-02 40.77 39.15 39.31 40.48 2809300.0 39.62
2020-10-01 41.16 39.84 40.79 39.95 2721300.0 39.1
2020-09-30 41.01 40.2 40.35 40.54 2483300.0 39.68
2020-09-29 41.26 39.8 41.26 40.28 2808400.0 39.43
2020-09-28 41.76 40.67 41.51 41.17 3374400.0 40.3
2020-09-25 41.51 38.38 38.76 41.16 6106400.0 40.29
2020-09-24 39.95 38.7 39.38 39.21 1960500.0 38.38
2020-09-23 40.82 39.22 40.74 39.27 3045700.0 38.44
2020-09-22 41.21 40.32 40.87 40.78 1976300.0 39.92
2020-09-21 41.49 40.26 41.11 41.04 2832900.0 40.17
2020-09-18 43.08 41.99 42.58 42.05 4662200.0 41.16
2020-09-17 43.1 40.91 41.37 42.89 4556700.0 41.98
2020-09-16 42.38 41.42 41.91 41.92 3537200.0 41.03
2020-09-15 41.76 40.77 41.0 41.66 3949600.0 40.78
2020-09-14 40.98 39.27 39.37 40.79 5252400.0 39.93
2020-09-11 39.14 37.91 38.17 38.92 2383100.0 38.09
2020-09-10 38.73 37.95 38.43 37.97 2378600.0 37.17
2020-09-09 38.7 37.56 37.91 38.29 3006800.0 37.48
2020-09-08 39.04 37.27 38.88 37.31 4609200.0 36.52
2020-09-04 39.35 38.38 39.05 39.03 3878000.0 38.2
2020-09-03 39.54 37.83 38.91 38.34 4098700.0 37.53
2020-09-02 38.87 37.33 37.62 38.84 5364000.0 38.02
2020-09-01 37.53 35.93 36.22 37.52 3303100.0 36.72
2020-08-31 36.92 36.14 36.92 36.27 2796800.0 35.5
2020-08-28 37.11 36.57 36.7 36.93 1691800.0 36.15
2020-08-27 36.87 36.18 36.2 36.6 1754800.0 35.82
2020-08-26 36.24 35.77 36.09 36.17 1550200.0 35.4
2020-08-25 37.53 36.19 37.45 36.21 1921600.0 35.44
2020-08-24 37.42 35.71 35.76 37.27 3019700.0 36.48
2020-08-21 35.57 34.81 35.3 35.18 2642400.0 34.43
2020-08-20 36.03 35.47 35.75 35.68 1606100.0 34.92
2020-08-19 36.86 36.1 36.34 36.2 1596300.0 35.43
2020-08-18 36.76 36.18 36.48 36.24 1749800.0 35.47
2020-08-17 37.29 36.53 37.29 36.63 1830300.0 35.85
2020-08-14 37.37 36.09 36.2 37.27 3031400.0 36.48
2020-08-13 36.68 35.82 35.92 36.49 2755000.0 35.72
2020-08-12 37.46 36.44 37.34 36.72 2727900.0 35.44
2020-08-11 38.33 36.91 37.3 37.02 3513800.0 35.73
2020-08-10 36.34 35.53 35.67 36.31 2662200.0 35.04
2020-08-07 35.52 33.92 34.17 35.49 4476000.0 34.25
2020-08-06 35.86 35.26 35.5 35.27 2678500.0 34.04
2020-08-05 36.09 35.56 35.63 35.58 2842600.0 34.34
2020-08-04 35.65 34.97 35.23 35.28 3285900.0 34.05
2020-08-03 35.67 34.86 35.22 35.44 3794500.0 34.2
2020-07-31 35.53 34.35 35.3 34.79 4047900.0 33.58
2020-07-30 37.64 35.39 37.27 35.76 3651200.0 34.51
2020-07-29 36.96 36.1 36.37 36.75 3134600.0 35.47
2020-07-28 36.83 36.02 36.73 36.17 2550400.0 34.91
2020-07-27 36.92 35.92 36.26 36.85 2197600.0 35.56
2020-07-24 36.95 36.19 36.8 36.32 1370200.0 35.05
2020-07-23 36.88 36.31 36.54 36.63 1597800.0 35.35
2020-07-22 36.84 36.18 36.49 36.65 1701000.0 35.37
2020-07-21 37.07 36.25 36.25 36.61 1517600.0 35.33
2020-07-20 36.83 36.12 36.64 36.35 2101300.0 35.08
2020-07-17 37.55 36.79 37.55 36.92 2411300.0 35.63
2020-07-16 37.67 36.11 36.3 37.39 3511900.0 36.09
2020-07-15 36.79 35.84 36.58 36.31 2717300.0 35.04
2020-07-14 35.66 34.47 34.7 35.46 3358700.0 34.22
2020-07-13 35.18 34.25 34.6 34.65 2640700.0 33.44
2020-07-10 34.59 33.23 33.23 34.54 1975100.0 33.34
2020-07-09 34.14 32.94 34.01 33.11 2766600.0 31.96
2020-07-08 35.17 33.82 35.1 34.14 3019800.0 32.95
2020-07-07 35.57 34.96 35.49 35.24 3249400.0 34.01
2020-07-06 36.48 35.5 36.22 35.94 2626800.0 34.69
2020-07-02 35.8 35.03 35.26 35.35 2051900.0 34.12
2020-07-01 35.56 34.52 35.34 34.81 2343500.0 33.6
2020-06-30 35.51 34.44 34.79 35.21 2528300.0 33.98
2020-06-29 35.42 34.23 34.31 35.01 2554200.0 33.79
2020-06-26 33.92 33.16 33.57 33.8 3694100.0 32.62
2020-06-25 33.84 32.59 33.34 33.78 1962000.0 32.6
2020-06-24 34.47 33.52 34.47 33.58 3150500.0 32.41
2020-06-23 35.16 34.5 34.69 34.85 2567400.0 33.63
2020-06-22 34.62 33.77 34.6 34.42 2672000.0 33.22
2020-06-19 35.88 34.67 35.78 34.86 8923600.0 33.64
2020-06-18 35.5 34.67 34.84 35.08 2239700.0 33.86
2020-06-17 35.99 35.08 35.77 35.18 2487300.0 33.95
2020-06-16 36.81 35.29 36.35 35.71 2849400.0 34.46
2020-06-15 35.43 33.39 33.72 35.06 3290600.0 33.84
2020-06-12 35.62 34.12 35.6 34.92 2419000.0 33.7
2020-06-11 35.86 33.62 35.1 33.92 3265600.0 32.74
2020-06-10 38.1 36.7 38.04 36.77 2218500.0 35.49
2020-06-09 38.95 38.06 38.9 38.31 2073800.0 36.97
2020-06-08 39.8 38.83 39.2 39.69 2639900.0 38.31
2020-06-05 40.24 38.54 39.14 39.03 3235600.0 37.67
2020-06-04 37.85 36.15 36.6 37.83 2931400.0 36.51
2020-06-03 37.25 35.75 36.0 36.92 2728800.0 35.63
2020-06-02 35.83 34.85 34.92 35.23 2325700.0 34.0
2020-06-01 34.98 34.04 34.07 34.73 2689500.0 33.52
2020-05-29 34.94 33.71 34.8 34.05 6160700.0 32.86
2020-05-28 36.14 34.55 36.01 35.09 2683600.0 33.87
2020-05-27 36.07 35.0 35.25 35.84 2642500.0 34.59
2020-05-26 34.48 32.84 32.98 34.33 2998200.0 33.13
2020-05-22 33.0 32.17 32.91 32.64 2982800.0 31.01
2020-05-21 33.65 32.8 32.86 32.93 1808400.0 31.28
2020-05-20 33.4 32.37 32.4 33.0 2310300.0 31.35
2020-05-19 32.79 31.7 32.48 32.01 1765800.0 30.41
2020-05-18 33.21 32.22 32.28 32.8 4006300.0 31.16
2020-05-15 31.2 30.43 31.01 31.05 2727700.0 29.5
2020-05-14 31.6 29.76 30.48 31.57 3146600.0 29.99
2020-05-13 32.0 30.36 31.97 30.85 2586900.0 29.31
2020-05-12 33.54 32.07 33.19 32.12 2083500.0 30.51
2020-05-11 33.81 32.93 33.71 33.07 2112600.0 31.42
2020-05-08 34.39 33.09 33.18 34.35 1931300.0 32.63
2020-05-07 33.44 32.39 32.61 32.6 3140200.0 30.97
2020-05-06 33.64 32.14 33.28 32.17 3047800.0 30.56
2020-05-05 34.0 32.97 33.92 33.1 3712800.0 31.44
2020-05-04 33.72 32.84 33.5 33.37 2491900.0 31.7
2020-05-01 34.01 33.06 33.7 33.91 2737700.0 32.21
2020-04-30 35.08 33.02 33.5 34.25 3882500.0 32.54
2020-04-29 37.35 36.34 36.73 36.52 4481800.0 34.69
2020-04-28 36.15 33.58 33.79 35.75 8936500.0 33.96
2020-04-27 32.98 31.3 31.32 32.81 4223900.0 31.17
2020-04-24 31.36 30.54 31.08 31.13 4175600.0 29.57
2020-04-23 30.99 30.23 30.35 30.54 3373100.0 29.01
2020-04-22 30.82 29.84 30.67 29.97 3110900.0 28.47
2020-04-21 30.65 29.83 29.99 30.12 3083100.0 28.61
2020-04-20 31.56 30.66 31.52 30.78 3139800.0 29.24
2020-04-17 32.32 31.06 31.23 31.85 6540700.0 30.26
2020-04-16 32.14 29.95 31.8 30.47 4177700.0 28.95
2020-04-15 32.79 31.16 32.56 31.8 4112600.0 30.21
2020-04-14 34.88 32.78 34.88 33.58 4199800.0 31.9
2020-04-13 34.68 33.23 34.13 34.41 3835900.0 32.69
2020-04-09 34.9 33.36 33.49 34.17 4155500.0 32.46
2020-04-08 33.38 31.15 31.23 33.12 4117400.0 31.46
2020-04-07 32.95 30.86 32.5 30.89 4242000.0 29.34
2020-04-06 31.8 30.6 30.87 31.53 6067700.0 29.95
2020-04-03 30.99 29.16 30.16 29.37 3734400.0 27.9
2020-04-02 31.4 29.85 29.87 30.48 3387700.0 28.95
2020-04-01 31.1 29.28 29.68 30.15 3988200.0 28.64
2020-03-31 31.62 30.2 31.08 31.13 4566000.0 29.57
2020-03-30 31.55 30.09 30.64 31.33 3239000.0 29.76
2020-03-27 31.58 29.56 30.01 30.62 3839100.0 29.09
2020-03-26 31.47 29.01 29.17 31.01 4422500.0 29.46
2020-03-25 30.51 26.64 28.05 28.8 5897300.0 27.36
2020-03-24 28.65 26.57 28.05 27.91 4952200.0 26.51
2020-03-23 29.72 26.38 28.93 26.47 6809400.0 25.15
2020-03-20 31.18 29.01 30.14 29.51 5237000.0 28.03
2020-03-19 31.02 29.09 30.76 30.13 3683700.0 28.62
2020-03-18 33.48 29.85 30.6 30.95 4239200.0 29.4
2020-03-17 33.53 29.07 30.43 33.49 5867900.0 31.81
2020-03-16 33.36 28.2 28.78 29.72 5668000.0 28.23
2020-03-13 33.46 29.3 30.4 33.44 6027300.0 31.77
2020-03-12 30.91 28.61 30.28 28.62 5229900.0 27.19
2020-03-11 33.21 31.48 33.0 32.23 4731600.0 30.62
2020-03-10 34.25 32.28 33.7 34.17 4154400.0 32.46
2020-03-09 33.99 31.79 33.25 32.28 4441800.0 30.66
2020-03-06 36.05 34.87 35.24 35.71 4050000.0 33.92
2020-03-05 37.38 36.18 36.75 36.53 3016500.0 34.7
2020-03-04 38.02 37.11 37.68 37.92 3503500.0 36.02
2020-03-03 39.11 36.62 38.03 37.06 3869600.0 35.21
2020-03-02 38.26 36.47 37.25 38.23 4603200.0 36.32
2020-02-28 37.26 35.6 36.0 36.96 4996200.0 35.11
2020-02-27 38.9 37.04 38.0 37.06 4162700.0 35.21
2020-02-26 40.19 38.71 39.7 38.82 3560600.0 36.88
2020-02-25 41.77 39.14 41.45 39.23 3766000.0 37.27
2020-02-24 41.99 41.12 41.85 41.35 2591300.0 39.28
2020-02-21 43.45 42.43 42.8 43.27 2684000.0 41.1
2020-02-20 43.05 42.18 42.28 42.95 2209100.0 40.8
2020-02-19 43.56 42.63 43.23 42.7 2454200.0 40.08
2020-02-18 43.25 42.61 43.05 43.23 1525700.0 40.57