Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IP.US
40.27+0.88(+2.23%)(czas lokalny: 02.01.2026 16:00)International Paper Co.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 39.71 | 39.82 | 39.38 | 39.40 | 148 912 | 0 |
| 30.12.2025 | 39.73 | 39.92 | 39.62 | 39.73 | 161 078 | 0 |
| 29.12.2025 | 39.81 | 39.87 | 39.63 | 39.85 | 175 838 | 0 |
| 26.12.2025 | 39.44 | 39.91 | 39.26 | 39.89 | 262 102 | 0 |
| 24.12.2025 | 39.31 | 39.43 | 39.03 | 39.33 | 684 892 | 0 |
| 23.12.2025 | 39.47 | 39.61 | 39.00 | 39.44 | 150 091 | 0 |
| 22.12.2025 | 38.18 | 39.29 | 38.15 | 39.27 | 188 645 | 0 |
| 19.12.2025 | 38.46 | 38.53 | 38.05 | 38.23 | 153 135 | 0 |
| 18.12.2025 | 38.99 | 39.12 | 38.36 | 38.58 | 160 258 | 0 |
| 17.12.2025 | 38.46 | 39.10 | 38.25 | 38.69 | 147 231 | 0 |
| 16.12.2025 | 38.70 | 38.94 | 38.41 | 38.62 | 156 268 | 0 |
| 15.12.2025 | 38.84 | 38.85 | 38.40 | 38.61 | 233 130 | 0 |
| 12.12.2025 | 39.13 | 39.23 | 38.47 | 38.55 | 414 629 | 0 |
| 11.12.2025 | 39.12 | 39.80 | 39.00 | 39.05 | 279 317 | 0 |
| 10.12.2025 | 37.73 | 39.19 | 37.50 | 39.10 | 278 507 | 0 |
| 09.12.2025 | 38.19 | 38.53 | 37.53 | 37.58 | 240 140 | 0 |
| 08.12.2025 | 38.93 | 39.06 | 38.38 | 38.50 | 225 605 | 0 |
| 05.12.2025 | 38.84 | 39.66 | 38.70 | 39.03 | 182 861 | 0 |
| 04.12.2025 | 39.15 | 39.47 | 38.94 | 39.12 | 352 023 | 0 |
| 03.12.2025 | 38.08 | 39.24 | 38.08 | 39.23 | 350 464 | 0 |
| 02.12.2025 | 38.65 | 38.69 | 37.40 | 37.84 | 294 217 | 0 |
| 01.12.2025 | 39.15 | 39.47 | 38.81 | 39.19 | 225 160 | 0 |
| 28.11.2025 | 39.27 | 39.70 | 39.17 | 39.43 | 66 282 | 0 |
| 26.11.2025 | 39.03 | 39.45 | 38.68 | 39.35 | 161 687 | 0 |
| 25.11.2025 | 37.88 | 39.32 | 37.82 | 39.13 | 198 907 | 0 |
| 24.11.2025 | 38.25 | 38.51 | 37.55 | 37.59 | 569 096 | 0 |
| 21.11.2025 | 35.90 | 38.10 | 35.83 | 37.67 | 277 590 | 0 |
| 20.11.2025 | 36.59 | 36.81 | 35.56 | 35.60 | 196 265 | 0 |
| 19.11.2025 | 37.00 | 37.00 | 35.98 | 36.40 | 502 190 | 0 |
| 18.11.2025 | 36.60 | 37.55 | 36.56 | 36.84 | 1 015 635 | 0 |
| 17.11.2025 | 37.20 | 37.28 | 36.59 | 36.70 | 523 850 | 0 |
| 14.11.2025 | 37.16 | 37.39 | 36.63 | 37.35 | 651 531 | 0 |
| 13.11.2025 | 38.38 | 38.95 | 37.78 | 37.86 | 831 507 | 0 |
| 12.11.2025 | 38.56 | 39.06 | 38.14 | 38.18 | 1 056 369 | 0 |
| 11.11.2025 | 38.16 | 38.72 | 38.01 | 38.51 | 698 079 | 0 |
| 10.11.2025 | 38.05 | 38.15 | 37.05 | 37.92 | 969 885 | 0 |
| 07.11.2025 | 36.43 | 38.17 | 36.39 | 38.12 | 1 101 507 | 0 |
| 06.11.2025 | 36.32 | 36.60 | 35.79 | 36.54 | 972 186 | 0 |
| 05.11.2025 | 36.55 | 36.67 | 35.86 | 36.31 | 1 060 935 | 0 |
| 04.11.2025 | 36.56 | 36.84 | 36.30 | 36.56 | 1 312 596 | 0 |
| 03.11.2025 | 38.14 | 38.14 | 36.68 | 36.91 | 1 295 886 | 0 |
| 31.10.2025 | 38.35 | 39.49 | 37.70 | 38.64 | 2 239 068 | 0 |
| 30.10.2025 | 42.62 | 42.96 | 37.75 | 38.66 | 1 961 672 | 0 |
| 29.10.2025 | 46.38 | 46.39 | 44.07 | 44.20 | 474 439 | 0 |
| 28.10.2025 | 48.09 | 48.17 | 47.01 | 47.13 | 225 945 | 0 |
| 27.10.2025 | 48.81 | 48.99 | 48.08 | 48.19 | 230 530 | 0 |
| 24.10.2025 | 49.45 | 49.68 | 48.55 | 48.87 | 214 525 | 0 |
| 23.10.2025 | 47.18 | 49.29 | 46.99 | 49.10 | 246 593 | 0 |
| 22.10.2025 | 47.55 | 48.57 | 47.55 | 47.95 | 171 499 | 0 |
| 21.10.2025 | 47.67 | 48.65 | 47.29 | 47.66 | 193 730 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
