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 (%)
Apr 30, 2012 19.49 19.49 19.06 19.27 8,610,363 -0.31(-1.60%)
Apr 27, 2012 19.53 19.86 19.40 19.59 8,005,599 +0.06(+0.30%)
Apr 26, 2012 19.32 19.63 19.30 19.53 8,772,452 +0.12(+0.60%)
Apr 25, 2012 19.15 19.45 19.10 19.41 7,097,460 +0.42(+2.22%)
Apr 24, 2012 18.74 19.04 18.72 18.99 7,624,435 +0.30(+1.61%)
Apr 23, 2012 18.86 18.86 18.49 18.69 7,897,513 -0.42(-2.18%)
Apr 20, 2012 19.15 19.31 19.06 19.10 5,720,577 +0.03(+0.18%)
Apr 19, 2012 19.15 19.22 18.91 19.07 5,825,125 -0.05(-0.27%)
Apr 18, 2012 19.13 19.24 19.06 19.12 6,128,784 -0.10(-0.51%)
Apr 17, 2012 19.10 19.28 18.89 19.22 8,349,657 +0.21(+1.10%)
Apr 16, 2012 19.12 19.21 18.91 19.01 7,492,650 -0.06(-0.33%)
Apr 13, 2012 19.22 19.29 19.04 19.08 6,918,947 -0.17(-0.90%)
Apr 12, 2012 18.99 19.31 18.93 19.25 8,867,724 +0.31(+1.62%)
Apr 11, 2012 19.21 19.24 18.93 18.94 10,641,231 +0.04(+0.21%)
Apr 10, 2012 19.65 19.68 18.86 18.90 14,547,881 -0.75(-3.83%)
Apr 09, 2012 19.78 19.82 19.57 19.65 8,717,128 -0.52(-2.58%)
Apr 05, 2012 20.26 20.43 20.05 20.18 6,027,475 -0.13(-0.66%)
Apr 04, 2012 20.28 20.38 20.02 20.31 7,963,375 +0.07(+0.34%)
Apr 03, 2012 20.34 20.59 20.17 20.24 10,286,403 -0.11(-0.54%)
Apr 02, 2012 20.31 20.43 20.19 20.35 7,378,466 +0.04(+0.20%)
Mar 30, 2012 20.45 20.45 20.12 20.31 6,678,129 -0.03(-0.17%)
Mar 29, 2012 20.02 20.40 19.99 20.34 6,615,506 +0.17(+0.83%)
Mar 28, 2012 20.61 20.65 20.08 20.18 8,735,710 -0.50(-2.41%)
Mar 27, 2012 20.88 20.96 20.66 20.67 6,474,112 -0.14(-0.69%)
Mar 26, 2012 20.57 20.85 20.55 20.82 6,881,828 +0.46(+2.25%)
Mar 23, 2012 20.34 20.38 19.98 20.36 8,242,123 +0.08(+0.40%)
Mar 22, 2012 20.33 20.39 20.02 20.28 6,488,259 -0.36(-1.77%)
Mar 21, 2012 20.53 20.71 20.48 20.64 7,410,506 +0.22(+1.08%)
Mar 20, 2012 20.29 20.44 20.10 20.42 8,655,224 -0.08(-0.40%)
Mar 19, 2012 20.60 20.70 20.39 20.50 6,218,503 -0.08(-0.37%)
Mar 16, 2012 20.79 20.79 20.43 20.58 10,634,911 -0.21(-1.03%)
Mar 15, 2012 20.66 20.83 20.37 20.79 10,386,444 +0.13(+0.64%)
Mar 14, 2012 20.99 21.12 20.57 20.66 8,665,200 -0.34(-1.60%)
Mar 13, 2012 20.63 21.00 20.59 21.00 9,782,427 +0.47(+2.28%)
Mar 12, 2012 20.40 20.57 20.36 20.53 6,393,214 +0.14(+0.71%)
Mar 09, 2012 20.52 20.61 20.23 20.38 6,826,200 -0.03(-0.17%)
Mar 08, 2012 20.27 20.58 20.23 20.42 8,096,938 +0.30(+1.50%)
Mar 07, 2012 20.37 20.40 19.76 20.12 12,424,831 -0.21(-1.02%)
Mar 06, 2012 20.28 20.36 20.13 20.33 10,028,346 -0.21(-1.01%)
Mar 05, 2012 20.58 20.78 20.45 20.53 8,251,854 -0.08(-0.36%)
Mar 02, 2012 20.39 20.83 20.38 20.61 8,344,957 +0.24(+1.19%)
Mar 01, 2012 20.35 20.53 20.24 20.37 7,371,314 +0.03(+0.14%)
Feb 29, 2012 20.09 20.83 20.09 20.34 17,150,190 +0.30(+1.50%)
Feb 28, 2012 19.66 20.13 19.52 20.04 15,035,300 +0.42(+2.12%)
Feb 27, 2012 18.96 19.74 18.95 19.62 10,124,191 +0.57(+3.01%)
Feb 24, 2012 19.08 19.27 19.01 19.05 11,584,770 -0.02(-0.12%)
Feb 23, 2012 19.03 19.32 18.93 19.07 5,211,228 -0.08(-0.42%)
Feb 22, 2012 19.17 19.30 19.05 19.15 5,475,537 -0.13(-0.66%)
Feb 21, 2012 19.49 19.55 19.20 19.28 6,714,198 -0.08(-0.42%)
Feb 17, 2012 19.55 19.55 19.16 19.36 9,338,785 -0.14(-0.71%)
Feb 16, 2012 19.20 19.60 19.03 19.50 10,123,667 +0.49(+2.59%)
Feb 15, 2012 19.24 19.26 18.95 19.01 7,406,092 -0.12(-0.61%)
Feb 14, 2012 19.09 19.19 18.93 19.12 10,579,862 +0.02(+0.09%)
Feb 13, 2012 18.52 19.22 18.48 19.10 17,064,288 +0.82(+4.48%)
Feb 10, 2012 17.94 18.31 17.77 18.29 13,365,023 +0.21(+1.18%)
Feb 09, 2012 17.84 18.15 17.77 18.07 5,772,616 +0.30(+1.71%)
Feb 08, 2012 17.88 17.95 17.74 17.77 7,482,771 -0.09(-0.51%)
Feb 07, 2012 17.99 18.04 17.72 17.86 10,139,806 -0.21(-1.14%)
Feb 06, 2012 18.18 18.25 17.94 18.07 6,837,159 -0.22(-1.19%)
Feb 03, 2012 18.29 18.46 18.20 18.29 9,121,633 +0.14(+0.79%)
Feb 02, 2012 18.35 18.52 18.12 18.14 7,428,993 +0.13(+0.70%)
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.