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 (%)
Aug 29, 2008 14.32 14.39 13.97 14.02 0 -0.65(-4.42%)
Aug 28, 2008 14.13 14.70 14.07 14.67 7,366,509 +0.54(+3.82%)
Aug 27, 2008 14.13 14.32 13.97 14.13 5,325,578 -0.01(-0.04%)
Aug 26, 2008 14.15 14.19 13.99 14.13 6,332,386 +0.18(+1.26%)
Aug 25, 2008 14.30 14.30 13.83 13.96 4,684,888 -0.39(-2.71%)
Aug 22, 2008 14.33 14.51 14.20 14.35 0 +0.11(+0.80%)
Aug 21, 2008 14.19 14.38 14.03 14.23 4,456,336 -0.07(-0.51%)
Aug 20, 2008 14.51 14.54 14.09 14.31 6,261,450 -0.09(-0.65%)
Aug 19, 2008 14.70 14.70 14.34 14.40 5,756,675 -0.30(-2.05%)
Aug 18, 2008 15.03 15.11 14.60 14.70 7,794,231 -0.31(-2.07%)
Aug 15, 2008 14.86 15.04 14.77 15.01 0 +0.16(+1.05%)
Aug 14, 2008 14.71 15.06 14.64 14.86 7,810,574 -0.13(-0.89%)
Aug 13, 2008 14.91 15.12 14.72 14.99 10,237,990 +0.06(+0.41%)
Aug 12, 2008 14.97 15.51 14.86 14.93 9,289,457 -0.11(-0.72%)
Aug 11, 2008 14.96 15.09 14.77 15.03 10,934,280 +0.14(+0.97%)
Aug 08, 2008 14.25 14.94 14.24 14.89 10,048,007 +0.55(+3.84%)
Aug 07, 2008 14.57 14.63 14.27 14.34 14,534,255 -0.35(-2.41%)
Aug 06, 2008 14.48 14.89 14.48 14.70 8,845,048 +0.12(+0.85%)
Aug 05, 2008 14.70 14.79 14.40 14.57 13,991,163 -0.10(-0.67%)
Aug 04, 2008 14.66 14.95 14.12 14.67 22,848,064 +0.01(+0.03%)
Aug 01, 2008 14.36 15.14 14.35 14.66 32,474,446 +0.41(+2.89%)
Jul 31, 2008 13.30 14.60 12.98 14.25 33,220,122 +1.75(+13.98%)
Jul 30, 2008 12.45 12.73 12.36 12.50 9,150,965 +0.12(+1.00%)
Jul 29, 2008 12.38 12.42 11.81 12.38 8,487,128 +0.57(+4.83%)
Jul 28, 2008 12.01 12.13 11.81 11.81 8,894,769 -0.23(-1.88%)
Jul 25, 2008 12.17 12.23 11.93 12.04 7,165,202 -0.06(-0.47%)
Jul 24, 2008 12.48 12.58 12.08 12.09 10,141,057 -0.45(-3.57%)
Jul 23, 2008 12.39 12.71 12.37 12.54 13,122,197 +0.20(+1.58%)
Jul 22, 2008 11.99 12.35 11.90 12.35 13,085,743 +0.29(+2.43%)
Jul 21, 2008 12.09 12.17 11.91 12.05 10,343,985 +0.03(+0.26%)
Jul 18, 2008 11.98 12.11 11.85 12.02 11,073,786 +0.07(+0.56%)
Jul 17, 2008 11.70 12.01 11.60 11.95 13,365,612 +0.23(+1.97%)
Jul 16, 2008 11.62 11.75 11.36 11.72 14,740,183 +0.38(+3.35%)
Jul 15, 2008 11.37 11.52 11.14 11.34 10,778,496 -0.09(-0.81%)
Jul 14, 2008 11.43 11.55 11.33 11.44 7,958,264 +0.12(+1.09%)
Jul 11, 2008 11.45 11.52 11.18 11.31 9,780,900 -0.28(-2.44%)
Jul 10, 2008 11.73 11.73 11.46 11.59 9,471,042 -0.11(-0.97%)
Jul 09, 2008 11.65 11.96 11.65 11.71 12,727,110 +0.05(+0.44%)
Jul 08, 2008 11.48 11.68 11.44 11.66 12,723,666 +0.14(+1.21%)
Jul 07, 2008 11.59 11.81 11.45 11.52 10,798,221 -0.01(-0.09%)
Jul 04, 2008 11.69 11.76 11.45 11.53 9,320,711 +0.00(+0.00%)
Jul 03, 2008 11.69 11.76 11.45 11.53 9,320,711 -0.05(-0.44%)
Jul 02, 2008 12.13 12.21 11.57 11.58 15,204,121 -0.26(-2.22%)
Jul 01, 2008 11.83 11.96 11.64 11.84 14,291,593 -0.14(-1.16%)
Jun 30, 2008 12.03 12.22 11.93 11.98 12,658,227 -0.05(-0.38%)
Jun 27, 2008 12.05 12.14 11.90 12.03 13,809,071 -0.02(-0.17%)
Jun 26, 2008 12.42 12.42 12.05 12.05 12,026,889 -0.50(-3.98%)
Jun 25, 2008 12.30 12.65 12.29 12.55 8,158,261 +0.28(+2.26%)
Jun 24, 2008 12.53 12.55 12.21 12.27 8,689,483 -0.29(-2.29%)
Jun 23, 2008 12.65 12.65 12.47 12.56 7,283,592 -0.03(-0.24%)
Jun 20, 2008 12.97 13.01 12.53 12.59 9,422,623 -0.42(-3.24%)
Jun 19, 2008 12.84 13.15 12.81 13.01 8,380,730 +0.14(+1.12%)
Jun 18, 2008 13.11 13.22 12.76 12.86 9,609,460 +0.13(+1.05%)
Jun 17, 2008 12.85 12.91 12.70 12.73 6,781,166 -0.03(-0.24%)
Jun 16, 2008 12.86 12.86 12.60 12.76 9,771,792 -0.16(-1.27%)
Jun 13, 2008 12.87 13.10 12.81 12.93 8,575,856 +0.21(+1.66%)
Jun 12, 2008 12.82 13.05 12.65 12.72 8,691,856 +0.03(+0.24%)
Jun 11, 2008 12.66 12.86 12.57 12.68 7,037,769 -0.05(-0.36%)
Jun 10, 2008 12.78 12.92 12.55 12.73 8,822,253 -0.18(-1.39%)
Jun 09, 2008 13.19 13.27 12.75 12.91 9,935,082 -0.29(-2.22%)
Jun 06, 2008 13.72 13.81 13.19 13.20 11,501,708 -0.70(-5.03%)
Jun 05, 2008 13.77 13.92 13.62 13.90 15,984,197 +0.20(+1.46%)
Jun 04, 2008 13.54 13.88 13.49 13.70 8,251,963 +0.11(+0.83%)
Jun 03, 2008 13.70 13.73 13.37 13.59 8,279,681 -0.09(-0.64%)
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.