International Paper (NY: IP )

48.71 -1.27 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.52 22.40 21.49 22.39 9,573,797 +1.02(+4.78%)
Jan 28, 2016 21.66 21.76 21.31 21.37 6,533,464 -0.17(-0.79%)
Jan 27, 2016 21.45 22.04 21.29 21.54 10,335,967 +0.03(+0.12%)
Jan 26, 2016 21.47 21.79 21.32 21.51 12,828,402 +0.19(+0.89%)
Jan 25, 2016 22.89 22.91 21.27 21.32 22,368,742 -2.53(-10.62%)
Jan 22, 2016 23.58 24.09 23.58 23.86 5,674,373 +0.65(+2.79%)
Jan 21, 2016 23.20 23.56 22.87 23.21 5,127,852 +0.11(+0.48%)
Jan 20, 2016 22.95 23.31 22.27 23.10 7,101,167 -0.23(-0.98%)
Jan 19, 2016 24.06 24.10 22.92 23.33 6,748,434 -0.51(-2.14%)
Jan 15, 2016 23.23 23.84 23.84 23.84 7,761,287 -0.08(-0.33%)
Jan 14, 2016 23.67 24.08 23.36 23.92 6,273,667 +0.32(+1.36%)
Jan 13, 2016 23.92 24.25 23.55 23.59 6,054,021 -0.20(-0.83%)
Jan 12, 2016 24.03 24.14 23.53 23.79 6,050,853 -0.03(-0.14%)
Jan 11, 2016 23.68 23.92 23.53 23.82 8,970,709 +0.33(+1.39%)
Jan 08, 2016 23.76 24.07 23.42 23.50 7,305,038 -0.26(-1.07%)
Jan 07, 2016 24.08 24.36 23.68 23.75 7,413,208 -0.72(-2.94%)
Jan 06, 2016 24.52 24.60 24.30 24.47 5,403,909 -0.39(-1.58%)
Jan 05, 2016 24.73 24.87 24.49 24.86 5,063,267 +0.21(+0.85%)
Jan 04, 2016 24.32 24.65 24.12 24.65 6,287,252 -0.02(-0.08%)
Dec 31, 2015 24.92 24.67 24.67 24.67 3,930,529 -0.33(-1.31%)
Dec 30, 2015 25.21 25.39 24.98 25.00 3,705,562 -0.29(-1.16%)
Dec 29, 2015 25.11 25.36 25.01 25.30 4,409,244 +0.35(+1.39%)
Dec 28, 2015 25.10 25.16 24.84 24.95 3,427,938 -0.26(-1.04%)
Dec 24, 2015 25.12 25.21 25.21 25.21 1,753,573 +0.12(+0.50%)
Dec 23, 2015 24.83 25.10 24.69 25.09 3,838,073 +0.45(+1.81%)
Dec 22, 2015 24.47 24.79 24.28 24.64 5,677,753 +0.23(+0.94%)
Dec 21, 2015 24.35 24.62 24.18 24.41 4,543,345 +0.33(+1.36%)
Dec 18, 2015 24.57 24.60 24.06 24.09 9,557,952 -0.60(-2.44%)
Dec 17, 2015 25.32 25.36 24.69 24.69 5,197,255 -0.56(-2.23%)
Dec 16, 2015 25.12 25.30 24.71 25.25 5,330,617 +0.27(+1.10%)
Dec 15, 2015 24.85 25.17 24.75 24.98 6,165,140 +0.39(+1.57%)
Dec 14, 2015 24.92 24.99 24.41 24.59 5,061,333 -0.37(-1.47%)
Dec 11, 2015 25.20 25.26 24.88 24.96 3,883,372 -0.41(-1.63%)
Dec 10, 2015 25.75 25.86 25.34 25.37 3,553,765 -0.42(-1.62%)
Dec 09, 2015 25.60 26.13 25.58 25.79 4,272,563 +0.07(+0.25%)
Dec 08, 2015 25.76 26.13 25.63 25.72 4,499,566 -0.31(-1.21%)
Dec 07, 2015 26.15 26.22 25.83 26.04 3,264,347 -0.29(-1.12%)
Dec 04, 2015 25.95 26.39 25.75 26.33 4,793,602 +0.41(+1.57%)
Dec 03, 2015 26.21 26.47 25.77 25.92 6,906,402 -0.30(-1.15%)
Dec 02, 2015 26.87 26.95 26.12 26.23 8,117,389 -0.75(-2.79%)
Dec 01, 2015 27.44 27.57 26.77 26.98 5,541,571 -0.40(-1.46%)
Nov 30, 2015 27.51 27.73 27.26 27.38 7,717,179 -0.01(-0.05%)
Nov 27, 2015 27.28 27.56 27.16 27.39 1,631,578 +0.14(+0.50%)
Nov 25, 2015 27.36 27.25 27.25 27.25 3,244,654 -0.12(-0.45%)
Nov 24, 2015 26.84 27.44 26.75 27.38 4,854,362 +0.42(+1.55%)
Nov 23, 2015 26.95 27.42 26.89 26.96 3,282,376 -0.02(-0.07%)
Nov 20, 2015 27.15 27.38 26.87 26.98 3,267,497 -0.03(-0.10%)
Nov 19, 2015 26.85 27.12 26.85 27.00 3,943,496 +0.13(+0.49%)
Nov 18, 2015 26.18 26.93 26.18 26.87 4,785,505 +0.78(+2.98%)
Nov 17, 2015 26.32 27.30 26.09 26.09 10,809,813 -0.08(-0.30%)
Nov 16, 2015 26.28 26.37 25.91 26.17 6,920,190 -0.13(-0.50%)
Nov 13, 2015 26.34 26.63 26.17 26.30 5,656,978 -0.03(-0.12%)
Nov 12, 2015 27.16 27.29 26.32 26.34 4,512,385 -1.09(-3.97%)
Nov 11, 2015 27.28 27.50 27.14 27.43 4,969,896 +0.24(+0.88%)
Nov 10, 2015 27.22 27.43 26.84 27.19 3,687,729 -0.10(-0.38%)
Nov 09, 2015 27.45 27.55 27.09 27.29 4,200,936 -0.29(-1.03%)
Nov 06, 2015 27.12 27.67 26.98 27.57 6,700,894 +0.33(+1.21%)
Nov 05, 2015 27.55 27.70 27.12 27.24 4,721,636 -0.30(-1.11%)
Nov 04, 2015 27.86 27.92 27.50 27.55 3,700,132 -0.18(-0.63%)
Nov 03, 2015 27.94 28.14 27.70 27.72 3,965,489 -0.41(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.