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 (%)
Jan 31, 2005 20.46 20.53 20.00 20.12 4,972,783 -0.13(-0.63%)
Jan 28, 2005 20.17 20.25 20.05 20.25 3,700,499 +0.00(+0.00%)
Jan 27, 2005 20.05 20.33 19.97 20.25 4,566,135 +0.08(+0.41%)
Jan 26, 2005 20.07 20.19 20.00 20.17 5,506,096 +0.25(+1.26%)
Jan 25, 2005 20.04 20.10 19.84 19.92 6,181,832 -0.01(-0.05%)
Jan 24, 2005 20.10 20.24 19.91 19.93 4,135,944 -0.17(-0.84%)
Jan 21, 2005 20.30 20.33 20.09 20.10 5,165,406 -0.29(-1.41%)
Jan 20, 2005 20.40 20.51 20.25 20.38 6,246,040 -0.02(-0.10%)
Jan 19, 2005 20.84 20.96 20.38 20.40 7,793,638 -0.44(-2.10%)
Jan 18, 2005 20.91 21.01 20.64 20.84 4,625,868 -0.19(-0.90%)
Jan 14, 2005 21.03 21.20 20.87 21.03 2,712,091 -0.02(-0.10%)
Jan 13, 2005 21.35 21.38 21.02 21.05 3,039,939 -0.23(-1.06%)
Jan 12, 2005 21.14 21.32 20.87 21.28 4,185,948 +0.21(+0.98%)
Jan 11, 2005 21.25 21.31 21.06 21.07 4,387,132 -0.24(-1.13%)
Jan 10, 2005 21.23 21.38 21.22 21.31 4,756,423 +0.09(+0.44%)
Jan 07, 2005 21.33 21.48 21.18 21.22 3,970,755 -0.05(-0.24%)
Jan 06, 2005 21.38 21.41 21.15 21.27 5,791,139 -0.10(-0.48%)
Jan 05, 2005 21.43 21.89 21.34 21.38 11,550,758 +0.30(+1.44%)
Jan 04, 2005 21.55 21.59 20.87 21.07 5,888,228 -0.52(-2.40%)
Jan 03, 2005 21.63 21.72 21.50 21.59 5,055,475 +0.01(+0.02%)
Dec 31, 2004 21.62 21.68 21.58 21.59 1,762,596 -0.01(-0.05%)
Dec 30, 2004 21.59 21.69 21.56 21.60 1,846,261 +0.04(+0.17%)
Dec 29, 2004 21.59 21.63 21.50 21.56 2,893,818 -0.03(-0.14%)
Dec 28, 2004 21.56 21.71 21.48 21.59 3,281,788 +0.09(+0.41%)
Dec 27, 2004 21.59 21.66 21.46 21.50 3,178,472 -0.03(-0.14%)
Dec 23, 2004 21.36 21.56 21.31 21.53 2,366,732 +0.15(+0.70%)
Dec 22, 2004 21.41 21.53 21.33 21.39 3,297,937 +0.07(+0.31%)
Dec 21, 2004 21.18 21.41 21.18 21.32 2,914,442 +0.19(+0.90%)
Dec 20, 2004 21.24 21.49 21.10 21.13 2,560,133 -0.12(-0.56%)
Dec 17, 2004 21.27 21.42 21.10 21.25 4,208,713 -0.15(-0.70%)
Dec 16, 2004 21.46 21.55 21.34 21.40 4,161,238 +0.12(+0.56%)
Dec 15, 2004 21.07 21.37 20.94 21.28 4,539,868 +0.18(+0.85%)
Dec 14, 2004 21.10 21.16 21.01 21.10 4,268,834 -0.04(-0.17%)
Dec 13, 2004 21.02 21.21 21.02 21.13 4,637,931 +0.19(+0.91%)
Dec 10, 2004 21.29 21.29 20.79 20.94 3,434,913 +0.03(+0.15%)
Dec 09, 2004 20.64 20.99 20.56 20.91 4,524,108 +0.22(+1.04%)
Dec 08, 2004 20.58 20.74 20.51 20.70 3,934,371 +0.12(+0.57%)
Dec 07, 2004 20.89 21.05 20.55 20.58 5,425,934 -0.36(-1.74%)
Dec 06, 2004 20.80 21.03 20.71 20.94 7,629,617 +0.12(+0.57%)
Dec 03, 2004 21.24 21.35 20.76 20.83 9,289,093 -0.54(-2.53%)
Dec 02, 2004 21.73 21.81 21.35 21.37 4,615,555 -0.43(-1.96%)
Dec 01, 2004 21.41 21.85 21.34 21.79 5,533,530 +0.45(+2.12%)
Nov 30, 2004 21.33 21.46 21.27 21.34 5,549,290 +0.02(+0.10%)
Nov 29, 2004 21.53 21.59 21.30 21.32 3,485,306 -0.16(-0.77%)
Nov 26, 2004 21.32 21.56 21.26 21.48 1,851,903 +0.15(+0.72%)
Nov 24, 2004 20.92 21.36 20.91 21.33 5,089,719 +0.55(+2.65%)
Nov 23, 2004 21.00 21.02 20.64 20.78 2,908,411 -0.13(-0.61%)
Nov 22, 2004 20.76 21.14 20.75 20.91 4,321,368 +0.09(+0.44%)
Nov 19, 2004 21.12 21.12 20.70 20.82 2,600,214 -0.26(-1.24%)
Nov 18, 2004 21.01 21.18 20.95 21.08 3,665,866 +0.14(+0.66%)
Nov 17, 2004 20.86 21.07 20.77 20.94 3,138,974 +0.08(+0.39%)
Nov 16, 2004 20.96 21.00 20.77 20.86 2,527,056 -0.04(-0.20%)
Nov 15, 2004 21.07 21.07 20.87 20.90 1,934,984 -0.08(-0.37%)
Nov 12, 2004 21.00 21.01 20.74 20.97 3,301,245 -0.08(-0.37%)
Nov 11, 2004 21.03 21.06 20.84 21.05 2,490,672 +0.13(+0.61%)
Nov 10, 2004 21.06 21.06 20.82 20.92 2,883,117 -0.05(-0.22%)
Nov 09, 2004 20.80 21.00 20.69 20.97 5,956,911 +0.38(+1.85%)
Nov 08, 2004 20.66 20.69 20.55 20.59 2,700,611 -0.03(-0.15%)
Nov 05, 2004 20.56 20.69 20.37 20.62 4,732,491 +0.37(+1.83%)
Nov 04, 2004 19.90 20.29 19.74 20.25 4,311,056 +0.33(+1.68%)
Nov 03, 2004 19.97 20.04 19.82 19.92 4,066,872 +0.22(+1.12%)
Nov 02, 2004 19.82 19.97 19.64 19.69 2,933,899 -0.12(-0.62%)
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.