International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.54 18.62 18.24 18.36 4,563,343 -0.33(-1.78%)
Dec 29, 2005 18.77 18.82 18.60 18.69 3,070,730 -0.17(-0.90%)
Dec 28, 2005 18.82 18.89 18.65 18.86 2,527,113 +0.01(+0.06%)
Dec 27, 2005 18.86 19.06 18.75 18.85 2,798,281 +0.04(+0.23%)
Dec 23, 2005 18.83 18.84 18.59 18.80 2,577,465 -0.03(-0.14%)
Dec 22, 2005 18.73 18.83 18.60 18.83 2,717,352 +0.20(+1.06%)
Dec 21, 2005 18.24 18.66 18.24 18.63 3,448,461 +0.44(+2.40%)
Dec 20, 2005 18.24 18.42 18.13 18.20 4,044,444 -0.10(-0.57%)
Dec 19, 2005 18.36 18.52 18.27 18.30 3,887,163 -0.10(-0.53%)
Dec 16, 2005 18.47 18.51 18.35 18.40 6,101,180 -0.06(-0.33%)
Dec 15, 2005 18.49 18.60 18.39 18.46 5,208,396 +0.05(+0.30%)
Dec 14, 2005 18.50 18.59 18.36 18.41 2,516,494 -0.17(-0.94%)
Dec 13, 2005 18.61 18.73 18.50 18.58 3,914,994 -0.03(-0.15%)
Dec 12, 2005 18.60 18.75 18.54 18.61 4,765,482 +0.13(+0.71%)
Dec 09, 2005 18.38 18.55 18.12 18.48 3,172,533 +0.10(+0.53%)
Dec 08, 2005 18.41 18.59 18.28 18.38 3,873,614 -0.13(-0.68%)
Dec 07, 2005 18.16 18.50 18.16 18.50 4,437,188 +0.38(+2.08%)
Dec 06, 2005 18.19 18.30 18.06 18.13 4,102,852 +0.07(+0.39%)
Dec 05, 2005 18.15 18.30 17.86 18.06 5,011,383 -0.22(-1.20%)
Dec 02, 2005 18.02 18.65 18.02 18.27 7,795,565 +0.33(+1.83%)
Dec 01, 2005 17.37 17.97 17.34 17.95 6,566,065 +0.73(+4.22%)
Nov 30, 2005 17.48 17.53 17.20 17.22 3,665,248 -0.23(-1.35%)
Nov 29, 2005 17.29 17.59 17.10 17.46 5,249,409 +0.38(+2.24%)
Nov 28, 2005 17.20 17.26 17.01 17.07 2,306,481 -0.08(-0.48%)
Nov 25, 2005 17.23 17.34 17.12 17.15 1,283,331 +0.00(+0.00%)
Nov 23, 2005 17.24 17.34 17.11 17.15 2,210,904 -0.11(-0.66%)
Nov 22, 2005 17.18 17.30 16.99 17.27 3,659,389 +0.01(+0.06%)
Nov 21, 2005 16.97 17.26 16.93 17.26 4,111,824 +0.39(+2.30%)
Nov 18, 2005 17.09 17.11 16.85 16.87 4,751,201 -0.04(-0.23%)
Nov 17, 2005 16.67 16.91 16.66 16.91 3,178,575 +0.24(+1.44%)
Nov 16, 2005 16.60 16.76 16.59 16.67 3,373,208 -0.03(-0.16%)
Nov 15, 2005 16.65 16.91 16.60 16.70 6,632,712 +0.07(+0.39%)
Nov 14, 2005 17.10 17.15 16.54 16.63 11,547,237 +0.34(+2.08%)
Nov 11, 2005 16.14 16.32 16.06 16.29 3,422,278 +0.15(+0.95%)
Nov 10, 2005 16.01 16.17 15.85 16.14 3,060,111 +0.13(+0.82%)
Nov 09, 2005 16.06 16.13 15.94 16.01 2,855,041 -0.11(-0.71%)
Nov 08, 2005 16.25 16.26 16.08 16.12 3,275,617 -0.16(-0.97%)
Nov 07, 2005 16.04 16.28 16.04 16.28 3,107,899 +0.25(+1.53%)
Nov 04, 2005 16.11 16.16 15.76 16.04 2,859,802 -0.08(-0.47%)
Nov 03, 2005 16.28 16.30 16.07 16.11 3,330,546 -0.13(-0.81%)
Nov 02, 2005 15.94 16.35 15.89 16.24 4,904,453 +0.23(+1.47%)
Nov 01, 2005 15.95 16.01 15.88 16.01 4,399,470 +0.07(+0.45%)
Oct 31, 2005 15.75 15.95 15.62 15.94 3,755,516 +0.17(+1.11%)
Oct 28, 2005 15.60 15.76 15.53 15.76 4,707,807 +0.28(+1.80%)
Oct 27, 2005 15.66 15.78 15.48 15.48 3,852,008 -0.18(-1.15%)
Oct 26, 2005 15.40 15.75 15.40 15.66 7,056,766 +0.37(+2.43%)
Oct 25, 2005 15.67 15.75 15.25 15.29 6,054,490 -0.20(-1.30%)
Oct 24, 2005 15.30 15.51 15.27 15.49 4,303,710 +0.20(+1.29%)
Oct 21, 2005 15.27 15.30 15.02 15.30 8,107,198 +0.15(+0.97%)
Oct 20, 2005 15.29 15.35 15.08 15.15 9,555,683 -0.05(-0.32%)
Oct 19, 2005 15.06 15.23 14.94 15.20 7,529,525 +0.14(+0.94%)
Oct 18, 2005 15.12 15.23 15.04 15.06 8,739,617 +0.17(+1.17%)
Oct 17, 2005 14.86 14.89 14.78 14.88 7,554,426 +0.03(+0.18%)
Oct 14, 2005 14.83 14.96 14.75 14.86 7,088,625 +0.03(+0.18%)
Oct 13, 2005 14.96 15.08 14.73 14.83 8,591,857 -0.19(-1.24%)
Oct 12, 2005 15.24 15.34 15.01 15.01 5,481,760 -0.30(-1.96%)
Oct 11, 2005 15.35 15.46 15.21 15.31 3,920,487 -0.04(-0.25%)
Oct 10, 2005 15.50 15.54 15.29 15.35 3,709,375 -0.15(-0.99%)
Oct 07, 2005 15.43 15.59 15.36 15.51 4,469,230 +0.15(+0.96%)
Oct 06, 2005 15.70 15.70 15.34 15.36 9,862,006 -0.27(-1.75%)
Oct 05, 2005 15.81 15.81 15.46 15.63 4,111,457 -0.17(-1.11%)
Oct 04, 2005 16.25 16.25 15.81 15.81 3,546,784 -0.33(-2.06%)
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.