International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.13 18.30 17.88 17.95 4,655,053 -0.29(-1.58%)
Oct 30, 2002 18.45 18.50 18.03 18.24 4,948,657 -0.21(-1.11%)
Oct 29, 2002 18.45 18.55 18.01 18.45 4,613,026 -0.12(-0.64%)
Oct 28, 2002 18.85 18.94 18.45 18.56 4,947,100 -0.20(-1.04%)
Oct 25, 2002 18.61 18.90 18.44 18.76 6,506,373 -0.17(-0.92%)
Oct 24, 2002 19.02 19.21 18.77 18.93 7,970,307 -0.46(-2.38%)
Oct 23, 2002 19.58 19.79 19.02 19.40 6,651,910 -0.19(-0.94%)
Oct 22, 2002 19.71 19.71 19.23 19.58 4,842,422 -0.36(-1.80%)
Oct 21, 2002 19.20 19.99 19.02 19.94 5,683,153 +0.51(+2.65%)
Oct 18, 2002 19.25 19.62 18.96 19.43 5,591,317 +0.18(+0.93%)
Oct 17, 2002 19.63 19.66 18.95 19.25 5,987,069 +0.28(+1.46%)
Oct 16, 2002 18.77 19.40 18.76 18.97 5,214,827 -0.10(-0.51%)
Oct 15, 2002 18.27 19.21 18.27 19.07 7,233,476 +1.13(+6.27%)
Oct 14, 2002 17.58 17.98 17.51 17.94 4,409,896 +0.22(+1.22%)
Oct 11, 2002 16.91 17.96 16.88 17.73 7,051,165 +0.82(+4.86%)
Oct 10, 2002 16.19 16.96 16.12 16.90 6,344,492 +0.74(+4.58%)
Oct 09, 2002 17.04 17.04 16.11 16.16 6,971,781 -0.87(-5.10%)
Oct 08, 2002 16.96 17.34 16.31 17.03 6,214,131 +0.31(+1.84%)
Oct 07, 2002 17.34 17.58 16.65 16.72 6,330,288 -0.63(-3.61%)
Oct 04, 2002 17.58 17.78 17.18 17.35 4,024,261 -0.23(-1.32%)
Oct 03, 2002 17.45 17.99 17.44 17.58 6,370,564 +0.21(+1.18%)
Oct 02, 2002 17.70 17.77 17.22 17.38 4,974,924 -0.47(-2.62%)
Oct 01, 2002 17.42 17.88 16.99 17.84 5,274,754 +0.68(+3.98%)
Sep 30, 2002 17.45 17.45 16.77 17.16 5,196,537 -0.36(-2.05%)
Sep 27, 2002 17.58 17.92 17.36 17.52 8,362,752 -0.27(-1.53%)
Sep 26, 2002 17.42 17.86 17.33 17.79 6,512,015 +0.66(+3.87%)
Sep 25, 2002 17.09 17.33 16.86 17.13 7,218,299 +0.71(+4.35%)
Sep 24, 2002 17.56 17.06 16.32 16.42 14,673,583 -1.14(-6.47%)
Sep 23, 2002 17.71 17.86 17.37 17.55 7,961,551 +0.10(+0.56%)
Sep 20, 2002 16.96 17.58 16.73 17.45 11,155,978 +0.47(+2.78%)
Sep 19, 2002 17.01 17.41 16.93 16.98 9,746,913 -0.26(-1.52%)
Sep 18, 2002 17.58 17.68 17.19 17.24 10,336,261 -0.57(-3.20%)
Sep 17, 2002 18.50 18.58 17.81 17.81 12,185,635 -0.59(-3.21%)
Sep 16, 2002 18.76 19.00 18.35 18.40 5,119,293 -0.63(-3.32%)
Sep 13, 2002 19.19 19.21 18.74 19.04 6,648,602 -0.15(-0.78%)
Sep 12, 2002 18.96 19.53 18.83 19.19 8,320,530 +0.22(+1.17%)
Sep 11, 2002 19.02 19.14 18.81 18.96 3,405,922 +0.16(+0.87%)
Sep 10, 2002 18.81 18.99 18.55 18.80 2,944,211 +0.01(+0.05%)
Sep 09, 2002 18.38 18.85 18.12 18.79 4,145,478 +0.36(+1.98%)
Sep 06, 2002 18.81 19.01 18.40 18.43 6,799,588 -0.05(-0.28%)
Sep 05, 2002 18.61 18.95 18.43 18.48 6,415,704 -0.63(-3.28%)
Sep 04, 2002 19.27 19.38 18.82 19.10 4,867,911 -0.02(-0.08%)
Sep 03, 2002 18.66 19.53 18.66 19.12 6,818,850 -0.23(-1.20%)
Aug 30, 2002 19.27 19.78 19.18 19.35 4,128,939 +0.18(+0.94%)
Aug 29, 2002 18.91 19.29 18.89 19.17 6,085,521 +0.05(+0.27%)
Aug 28, 2002 19.33 19.47 19.02 19.12 4,770,237 -0.24(-1.25%)
Aug 27, 2002 20.20 20.22 19.31 19.36 7,347,104 -0.37(-1.88%)
Aug 26, 2002 19.61 19.84 19.37 19.73 2,943,822 +0.25(+1.27%)
Aug 23, 2002 19.58 19.76 19.39 19.48 3,056,866 -0.35(-1.76%)
Aug 22, 2002 19.56 19.93 19.50 19.83 3,664,893 +0.38(+1.95%)
Aug 21, 2002 19.48 19.67 19.18 19.45 7,131,132 -0.03(-0.13%)
Aug 20, 2002 19.68 19.78 19.48 19.48 7,481,550 +0.16(+0.82%)
Aug 16, 2002 20.16 20.16 19.02 19.32 11,066,671 -0.85(-4.20%)
Aug 15, 2002 20.29 20.43 19.83 20.17 7,257,991 -0.11(-0.56%)
Aug 14, 2002 19.92 20.30 19.35 20.28 10,887,279 +0.04(+0.18%)
Aug 13, 2002 20.56 20.80 20.22 20.24 4,939,707 -0.44(-2.14%)
Aug 12, 2002 20.56 20.78 20.31 20.69 4,306,970 +0.90(+4.55%)
Aug 07, 2002 19.58 19.82 19.28 19.79 5,058,783 +0.39(+1.99%)
Aug 06, 2002 19.26 19.69 19.02 19.40 3,791,947 +0.49(+2.61%)
Aug 05, 2002 19.38 19.58 18.88 18.91 4,734,048 -0.42(-2.15%)
Aug 02, 2002 20.20 20.22 19.22 19.32 5,473,019 -0.99(-4.86%)
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.