Stockscreener 앱 받기
56.60
1.49%
0.83
시간 외 거래:
56.70
0.10
+0.18%
International Paper Co 주식 (IP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $56.90 | $56.04 | $0.86 | 7,218,834.0 | +1.49% |
| 2024-11-01 | $55.88 | $54.70 | $1.18 | 10,102,048.0 | +0.41% |
| 2024-10-31 | $56.26 | $52.50 | $3.76 | 14,061,208.0 | +13.28% |
| 2024-10-30 | $49.47 | $47.47 | $2.00 | 8,641,998.0 | +3.68% |
| 2024-10-29 | $48.59 | $47.25 | $1.34 | 4,953,318.0 | -2.78% |
| 2024-10-28 | $48.95 | $48.25 | $0.70 | 4,206,048.0 | +0.14% |
| 2024-10-25 | $48.96 | $48.30 | $0.66 | 2,404,270.0 | -0.14% |
| 2024-10-24 | $49.14 | $48.41 | $0.73 | 4,262,125.0 | -0.84% |
| 2024-10-23 | $49.12 | $47.74 | $1.38 | 4,671,222.0 | +3.20% |
| 2024-10-22 | $47.71 | $46.77 | $0.945 | 4,669,949.0 | +1.28% |
| 2024-10-21 | $46.96 | $46.38 | $0.58 | 3,921,264.0 | +0.32% |
| 2024-10-18 | $46.81 | $45.73 | $1.08 | 5,231,749.0 | +0.32% |
| 2024-10-17 | $47.52 | $46.38 | $1.14 | 5,472,913.0 | -2.81% |
| 2024-10-16 | $48.16 | $47.61 | $0.55 | 4,518,178.0 | +0.50% |
| 2024-10-15 | $48.25 | $47.59 | $0.66 | 6,284,329.0 | -0.71% |
| 2024-10-14 | $48.23 | $47.61 | $0.625 | 2,247,469.0 | -0.23% |
| 2024-10-11 | $48.43 | $46.99 | $1.44 | 4,435,084.0 | +2.53% |
| 2024-10-10 | $47.10 | $46.61 | $0.49 | 2,630,747.0 | -0.21% |
| 2024-10-09 | $47.66 | $46.88 | $0.785 | 2,898,243.0 | -0.51% |
| 2024-10-08 | $47.79 | $46.83 | $0.96 | 3,731,345.0 | -0.73% |
International Paper Co 주식 (IP) 연도별 가격 이력
이 심층 분석에서는 International Paper Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Paper Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Paper Co 주식 (IP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $56.90 | $54.70 | $2.20 | 24,539,716.0 | +1.91% |
| 2024-10 | $56.26 | $45.73 | $10.53 | 107,598,680.0 | +13.69% |
| 2024-09 | $50.68 | $46.32 | $4.36 | 68,838,155.0 | +0.89% |
| 2024-08 | $49.24 | $43.72 | $5.52 | 81,680,328.0 | +4.17% |
| 2024-07 | $47.30 | $42.26 | $5.04 | 127,419,940.0 | +7.72% |
| 2024-06 | $47.40 | $41.50 | $5.90 | 125,410,675.0 | -4.30% |
| 2024-05 | $46.09 | $34.54 | $11.55 | 164,178,127.0 | +29.05% |
| 2024-04 | $39.69 | $33.16 | $6.53 | 138,916,676.0 | -10.46% |
| 2024-03 | $41.28 | $34.90 | $6.38 | 124,495,890.0 | +10.35% |
| 2024-02 | $37.19 | $32.70 | $4.49 | 87,106,028.0 | -1.31% |
| 2024-01 | $38.15 | $35.40 | $2.75 | 63,604,333.0 | -0.89% |
International Paper Co 주식 (IP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.21 | $35.71 | $2.50 | 58,508,097.0 | -2.14% |
| 2023-11 | $37.02 | $31.77 | $5.26 | 69,998,701.0 | +9.52% |
| 2023-10 | $35.86 | $32.32 | $3.54 | 64,994,258.0 | -4.91% |
| 2023-09 | $35.85 | $33.30 | $2.55 | 59,871,578.0 | +1.58% |
| 2023-08 | $37.20 | $33.57 | $3.63 | 55,796,724.0 | -3.16% |
| 2023-07 | $36.26 | $30.78 | $5.48 | 69,666,432.0 | +13.36% |
| 2023-06 | $32.40 | $29.00 | $3.39 | 75,656,795.0 | +8.05% |
| 2023-05 | $33.80 | $29.41 | $4.39 | 67,118,207.0 | -11.08% |
| 2023-04 | $37.03 | $32.40 | $4.63 | 50,827,389.0 | -8.18% |
| 2023-03 | $38.00 | $33.42 | $4.58 | 71,206,933.0 | -0.91% |
| 2023-02 | $41.87 | $35.81 | $6.05 | 61,066,743.0 | -12.98% |
| 2023-01 | $41.89 | $34.71 | $7.18 | 66,611,763.0 | +20.76% |
International Paper Co 주식 (IP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.03 | $33.75 | $4.28 | 61,905,105.0 | -6.71% |
| 2022-11 | $37.14 | $32.39 | $4.75 | 68,059,706.0 | +10.44% |
| 2022-10 | $34.15 | $30.69 | $3.46 | 81,595,594.0 | +6.03% |
| 2022-09 | $42.69 | $31.13 | $11.56 | 82,394,505.0 | -23.83% |
| 2022-08 | $45.17 | $41.43 | $3.74 | 53,346,599.0 | -2.64% |
| 2022-07 | $44.07 | $40.21 | $3.86 | 46,283,677.0 | +2.17% |
| 2022-06 | $48.51 | $40.42 | $8.09 | 55,721,579.0 | -13.64% |
| 2022-05 | $49.32 | $45.71 | $3.61 | 66,789,490.0 | +4.69% |
| 2022-04 | $50.23 | $44.75 | $5.48 | 50,839,076.0 | +0.28% |
| 2022-03 | $46.86 | $40.45 | $6.41 | 88,228,793.0 | +6.02% |
| 2022-02 | $48.59 | $42.95 | $5.64 | 65,443,055.0 | -9.78% |
| 2022-01 | $49.74 | $45.16 | $4.58 | 71,576,925.0 | +2.70% |
0.26%
0.76%
자본화:
|
볼륨(24시간):