International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.87 16.14 15.69 16.05 11,459,912 +0.24(+1.55%)
Jan 28, 2011 16.27 16.29 15.76 15.81 7,726,758 -0.41(-2.54%)
Jan 27, 2011 16.17 16.30 16.05 16.22 7,212,722 +0.14(+0.90%)
Jan 26, 2011 16.01 16.14 15.92 16.07 10,432,437 +0.16(+1.01%)
Jan 25, 2011 15.82 15.96 15.52 15.91 12,136,281 -0.10(-0.63%)
Jan 24, 2011 15.79 16.47 15.76 16.01 16,581,659 +0.50(+3.22%)
Jan 21, 2011 15.48 15.84 15.35 15.51 10,356,272 +0.26(+1.68%)
Jan 20, 2011 15.57 15.58 15.12 15.26 12,742,607 -0.38(-2.42%)
Jan 19, 2011 15.81 15.96 15.56 15.64 8,885,240 -0.10(-0.64%)
Jan 18, 2011 15.92 16.03 15.72 15.74 8,623,114 -0.20(-1.26%)
Jan 14, 2011 16.01 16.09 15.74 15.94 7,864,162 -0.11(-0.69%)
Jan 13, 2011 15.95 16.14 15.92 16.05 9,313,666 +0.06(+0.35%)
Jan 12, 2011 15.84 16.08 15.76 15.99 9,456,558 +0.32(+2.06%)
Jan 11, 2011 15.81 15.89 15.40 15.67 16,440,822 +0.04(+0.25%)
Jan 10, 2011 15.54 15.69 15.41 15.63 12,259,806 +0.07(+0.46%)
Jan 07, 2011 15.46 15.67 15.36 15.56 9,194,123 +0.07(+0.42%)
Jan 06, 2011 15.63 15.67 15.37 15.49 12,046,791 -0.13(-0.85%)
Jan 05, 2011 15.39 15.67 15.30 15.62 10,436,587 +0.17(+1.12%)
Jan 04, 2011 15.61 15.66 15.30 15.45 11,535,454 -0.12(-0.79%)
Jan 03, 2011 15.29 15.61 15.25 15.57 8,505,919 +0.43(+2.86%)
Dec 31, 2010 15.07 15.29 15.04 15.14 4,569,417 +0.03(+0.18%)
Dec 30, 2010 15.04 15.18 14.99 15.11 4,445,473 -0.02(-0.11%)
Dec 29, 2010 15.10 15.15 15.04 15.13 4,324,336 +0.06(+0.41%)
Dec 28, 2010 15.06 15.15 14.99 15.07 3,822,675 +0.01(+0.07%)
Dec 27, 2010 14.90 15.15 14.86 15.06 3,878,233 +0.04(+0.30%)
Dec 23, 2010 14.95 15.09 14.87 15.01 5,637,303 +0.01(+0.07%)
Dec 22, 2010 14.88 15.02 14.83 15.00 5,205,141 +0.11(+0.71%)
Dec 21, 2010 14.67 15.09 14.64 14.90 12,602,766 +0.31(+2.13%)
Dec 20, 2010 14.52 14.62 14.35 14.59 7,531,312 +0.17(+1.16%)
Dec 17, 2010 14.18 14.45 14.18 14.42 8,862,197 +0.26(+1.85%)
Dec 16, 2010 14.32 14.39 13.96 14.16 11,514,761 -0.16(-1.09%)
Dec 15, 2010 14.67 14.70 14.20 14.31 10,023,332 -0.44(-3.01%)
Dec 14, 2010 14.90 14.96 14.65 14.76 7,742,566 -0.08(-0.52%)
Dec 13, 2010 14.99 15.10 14.81 14.84 7,234,412 -0.09(-0.60%)
Dec 10, 2010 14.84 14.96 14.71 14.92 5,881,252 +0.09(+0.64%)
Dec 09, 2010 14.77 14.95 14.70 14.83 6,891,189 +0.09(+0.60%)
Dec 08, 2010 14.84 14.88 14.56 14.74 7,725,119 -0.07(-0.49%)
Dec 07, 2010 14.82 14.95 14.62 14.81 14,108,908 +0.14(+0.99%)
Dec 06, 2010 14.55 14.69 14.37 14.67 6,724,103 +0.08(+0.57%)
Dec 03, 2010 14.28 14.65 14.24 14.59 6,511,012 +0.18(+1.27%)
Dec 02, 2010 14.22 14.45 14.20 14.40 8,022,679 +0.23(+1.65%)
Dec 01, 2010 14.15 14.31 14.04 14.17 6,384,402 +0.29(+2.08%)
Nov 30, 2010 13.87 13.98 13.74 13.88 9,441,431 -0.18(-1.26%)
Nov 29, 2010 13.85 14.10 13.62 14.06 7,941,642 +0.09(+0.68%)
Nov 26, 2010 14.06 14.06 13.89 13.96 2,758,827 -0.27(-1.88%)
Nov 24, 2010 13.76 14.23 14.23 14.23 7,904,755 +0.54(+3.98%)
Nov 23, 2010 13.81 13.94 13.63 13.68 7,307,423 -0.43(-3.03%)
Nov 22, 2010 13.78 14.16 13.56 14.11 11,317,594 +0.33(+2.38%)
Nov 19, 2010 13.71 13.91 13.48 13.78 11,493,630 -0.02(-0.16%)
Nov 18, 2010 13.78 13.98 13.73 13.81 11,756,078 +0.20(+1.47%)
Nov 17, 2010 13.66 13.85 13.51 13.61 8,984,106 -0.07(-0.53%)
Nov 16, 2010 13.91 13.93 13.56 13.68 13,619,364 -0.37(-2.65%)
Nov 15, 2010 14.32 14.32 14.05 14.05 6,691,948 -0.22(-1.52%)
Nov 12, 2010 14.47 14.50 14.19 14.27 15,444,128 -0.32(-2.18%)
Nov 11, 2010 14.16 14.63 14.16 14.59 10,085,068 +0.22(+1.54%)
Nov 10, 2010 14.22 14.49 13.94 14.37 12,151,955 +0.12(+0.85%)
Nov 09, 2010 14.69 14.71 14.11 14.24 11,103,705 -0.27(-1.83%)
Nov 08, 2010 14.44 14.70 14.35 14.51 9,129,058 -0.12(-0.83%)
Nov 05, 2010 14.51 14.66 14.45 14.63 10,678,635 +0.14(+0.99%)
Nov 04, 2010 14.21 14.51 14.21 14.49 13,270,730 +0.56(+4.01%)
Nov 03, 2010 13.85 13.93 13.61 13.93 7,688,463 +0.17(+1.25%)
Nov 02, 2010 14.04 14.16 13.74 13.76 9,530,555 -0.13(-0.92%)
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.