International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.47 23.08 22.47 22.76 4,573,145 -0.08(-0.36%)
Feb 26, 2004 22.88 22.99 22.76 22.84 4,546,305 -0.17(-0.74%)
Feb 25, 2004 22.82 23.08 22.76 23.01 4,907,661 +0.20(+0.86%)
Feb 24, 2004 22.69 22.90 22.64 22.81 4,636,547 +0.13(+0.57%)
Feb 23, 2004 22.61 22.70 22.51 22.69 4,827,143 +0.18(+0.80%)
Feb 20, 2004 22.51 22.61 22.35 22.51 4,675,639 +0.14(+0.62%)
Feb 19, 2004 22.08 22.61 22.08 22.37 7,977,428 +0.33(+1.49%)
Feb 18, 2004 22.32 22.32 22.01 22.04 4,344,818 -0.33(-1.49%)
Feb 17, 2004 22.55 22.57 22.32 22.37 2,711,135 +0.06(+0.25%)
Feb 13, 2004 22.38 22.46 22.07 22.32 6,783,673 +0.03(+0.12%)
Feb 12, 2004 22.19 22.39 22.13 22.29 3,976,850 +0.02(+0.07%)
Feb 11, 2004 21.71 22.27 21.66 22.27 6,497,001 +0.56(+2.56%)
Feb 10, 2004 21.71 21.86 21.55 21.72 3,979,768 -0.08(-0.38%)
Feb 09, 2004 21.71 21.89 21.52 21.80 3,125,779 +0.09(+0.43%)
Feb 06, 2004 21.18 21.71 21.13 21.71 4,343,846 +0.47(+2.23%)
Feb 05, 2004 20.99 21.28 20.86 21.24 4,587,342 +0.30(+1.42%)
Feb 04, 2004 21.34 21.36 20.94 20.94 5,272,711 -0.49(-2.28%)
Feb 03, 2004 21.80 21.81 21.42 21.43 4,658,524 -0.43(-1.98%)
Feb 02, 2004 21.74 22.08 21.65 21.86 7,120,134 +0.12(+0.57%)
Jan 30, 2004 21.37 21.74 21.14 21.73 6,011,758 +0.31(+1.46%)
Jan 29, 2004 21.80 21.83 21.37 21.42 5,838,860 -0.18(-0.83%)
Jan 28, 2004 22.04 22.10 21.46 21.60 5,816,105 -0.35(-1.62%)
Jan 27, 2004 22.03 22.16 21.83 21.96 3,916,171 -0.20(-0.88%)
Jan 26, 2004 21.56 22.23 21.56 22.15 4,000,967 +0.40(+1.84%)
Jan 23, 2004 22.21 22.21 21.73 21.75 5,827,969 -0.55(-2.47%)
Jan 22, 2004 22.27 22.33 21.70 22.30 5,777,597 +0.03(+0.12%)
Jan 21, 2004 22.41 22.50 22.22 22.27 4,340,345 -0.08(-0.37%)
Jan 20, 2004 22.48 22.73 22.29 22.36 5,667,518 -0.06(-0.28%)
Jan 16, 2004 22.64 22.67 22.18 22.42 5,641,067 -0.13(-0.59%)
Jan 15, 2004 22.78 22.86 22.42 22.55 5,293,326 -0.23(-0.99%)
Jan 14, 2004 22.73 22.82 22.54 22.78 4,140,607 +0.06(+0.27%)
Jan 13, 2004 22.91 23.10 22.68 22.72 6,035,874 -0.23(-1.01%)
Jan 12, 2004 22.83 23.08 22.78 22.95 4,246,603 +0.11(+0.50%)
Jan 09, 2004 23.09 23.14 22.56 22.83 6,429,514 -0.29(-1.27%)
Jan 08, 2004 22.76 23.14 22.70 23.13 7,561,228 +0.37(+1.63%)
Jan 07, 2004 22.37 22.86 22.37 22.76 6,790,480 +0.25(+1.12%)
Jan 06, 2004 22.30 22.58 22.25 22.51 5,406,128 +0.09(+0.39%)
Jan 05, 2004 22.08 22.43 21.98 22.42 4,998,875 +0.44(+2.01%)
Jan 02, 2004 22.39 22.39 21.95 21.98 3,897,111 -0.19(-0.86%)
Dec 31, 2003 22.17 22.27 22.05 22.17 4,246,408 +0.00(+0.00%)
Dec 30, 2003 22.17 22.23 22.02 22.17 3,183,736 -0.01(-0.02%)
Dec 29, 2003 21.83 22.18 21.75 22.17 3,275,534 +0.46(+2.11%)
Dec 26, 2003 21.69 21.91 21.67 21.71 935,672 +0.02(+0.09%)
Dec 24, 2003 21.72 21.79 21.60 21.69 1,274,856 -0.09(-0.40%)
Dec 23, 2003 21.68 21.82 21.62 21.78 3,212,909 +0.00(+0.00%)
Dec 22, 2003 21.72 21.85 21.64 21.78 4,787,079 +0.05(+0.24%)
Dec 19, 2003 21.80 21.86 21.51 21.73 7,238,576 +0.16(+0.76%)
Dec 18, 2003 21.26 21.63 21.24 21.56 5,517,180 +0.39(+1.85%)
Dec 17, 2003 21.00 21.19 20.90 21.17 3,132,586 +0.11(+0.54%)
Dec 16, 2003 21.06 21.07 20.78 21.06 3,585,544 +0.09(+0.44%)
Dec 15, 2003 21.29 21.33 20.96 20.97 4,713,175 -0.16(-0.78%)
Dec 12, 2003 21.10 21.13 20.82 21.13 3,109,637 +0.04(+0.19%)
Dec 11, 2003 20.90 21.11 20.90 21.09 4,703,839 +0.20(+0.94%)
Dec 10, 2003 21.00 21.00 20.80 20.90 4,283,944 +0.02(+0.07%)
Dec 09, 2003 20.69 21.13 20.87 20.88 7,672,085 +0.20(+0.94%)
Dec 08, 2003 20.26 20.69 20.23 20.69 3,931,341 +0.46(+2.26%)
Dec 05, 2003 20.36 20.41 20.15 20.23 3,387,363 -0.24(-1.18%)
Dec 04, 2003 20.21 20.58 20.31 20.47 7,351,378 +0.26(+1.30%)
Dec 03, 2003 20.18 20.33 20.06 20.21 4,514,410 +0.10(+0.51%)
Dec 02, 2003 19.80 20.14 19.80 20.10 8,015,353 +0.18(+0.90%)
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.