International Paper (NY: IP )

48.34 -0.37 (-0.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.46 20.54 20.01 20.13 4,970,674 -0.13(-0.63%)
Jan 28, 2005 20.18 20.26 20.06 20.26 3,698,930 +0.00(+0.00%)
Jan 27, 2005 20.06 20.34 19.98 20.26 4,564,198 +0.08(+0.41%)
Jan 26, 2005 20.08 20.20 20.01 20.18 5,503,760 +0.25(+1.26%)
Jan 25, 2005 20.05 20.10 19.85 19.92 6,179,210 -0.01(-0.05%)
Jan 24, 2005 20.10 20.25 19.92 19.93 4,134,189 -0.17(-0.84%)
Jan 21, 2005 20.31 20.34 20.09 20.10 5,163,215 -0.29(-1.41%)
Jan 20, 2005 20.41 20.52 20.26 20.39 6,243,391 -0.02(-0.10%)
Jan 19, 2005 20.85 20.97 20.39 20.41 7,790,333 -0.44(-2.10%)
Jan 18, 2005 20.92 21.01 20.64 20.85 4,623,905 -0.19(-0.90%)
Jan 14, 2005 21.03 21.21 20.88 21.04 2,710,941 -0.02(-0.10%)
Jan 13, 2005 21.36 21.39 21.03 21.06 3,038,650 -0.23(-1.06%)
Jan 12, 2005 21.15 21.33 20.88 21.29 4,184,172 +0.21(+0.98%)
Jan 11, 2005 21.26 21.32 21.07 21.08 4,385,271 -0.24(-1.13%)
Jan 10, 2005 21.24 21.39 21.23 21.32 4,754,406 +0.09(+0.44%)
Jan 07, 2005 21.34 21.49 21.18 21.23 3,969,071 -0.05(-0.24%)
Jan 06, 2005 21.38 21.42 21.16 21.28 5,788,682 -0.10(-0.48%)
Jan 05, 2005 21.44 21.90 21.35 21.38 11,545,858 +0.30(+1.44%)
Jan 04, 2005 21.56 21.60 20.88 21.08 5,885,731 -0.52(-2.40%)
Jan 03, 2005 21.64 21.73 21.51 21.60 5,053,331 +0.01(+0.02%)
Dec 31, 2004 21.63 21.69 21.59 21.60 1,761,849 -0.01(-0.05%)
Dec 30, 2004 21.60 21.70 21.57 21.61 1,845,478 +0.04(+0.17%)
Dec 29, 2004 21.60 21.64 21.51 21.57 2,892,591 -0.03(-0.14%)
Dec 28, 2004 21.57 21.72 21.49 21.60 3,280,396 +0.09(+0.41%)
Dec 27, 2004 21.60 21.67 21.47 21.51 3,177,124 -0.03(-0.14%)
Dec 23, 2004 21.37 21.56 21.32 21.54 2,365,728 +0.15(+0.70%)
Dec 22, 2004 21.42 21.54 21.34 21.39 3,296,538 +0.07(+0.31%)
Dec 21, 2004 21.19 21.42 21.18 21.33 2,913,206 +0.19(+0.90%)
Dec 20, 2004 21.25 21.50 21.11 21.14 2,559,047 -0.12(-0.56%)
Dec 17, 2004 21.28 21.43 21.11 21.26 4,206,927 -0.15(-0.70%)
Dec 16, 2004 21.47 21.56 21.35 21.41 4,159,473 +0.12(+0.56%)
Dec 15, 2004 21.08 21.38 20.95 21.29 4,537,943 +0.18(+0.85%)
Dec 14, 2004 21.11 21.17 21.01 21.11 4,267,024 -0.04(-0.17%)
Dec 13, 2004 21.03 21.21 21.03 21.14 4,635,964 +0.19(+0.91%)
Dec 10, 2004 21.30 21.30 20.80 20.95 3,433,456 +0.03(+0.15%)
Dec 09, 2004 20.64 21.00 20.57 20.92 4,522,189 +0.22(+1.04%)
Dec 08, 2004 20.59 20.75 20.52 20.71 3,932,702 +0.12(+0.57%)
Dec 07, 2004 20.90 21.06 20.56 20.59 5,423,632 -0.37(-1.74%)
Dec 06, 2004 20.81 21.04 20.72 20.95 7,626,381 +0.12(+0.57%)
Dec 03, 2004 21.25 21.36 20.77 20.83 9,285,153 -0.54(-2.53%)
Dec 02, 2004 21.74 21.82 21.36 21.37 4,613,598 -0.43(-1.96%)
Dec 01, 2004 21.42 21.86 21.35 21.80 5,531,183 +0.45(+2.12%)
Nov 30, 2004 21.34 21.47 21.28 21.35 5,546,936 +0.02(+0.10%)
Nov 29, 2004 21.54 21.60 21.31 21.33 3,483,828 -0.16(-0.77%)
Nov 26, 2004 21.33 21.57 21.27 21.49 1,851,118 +0.15(+0.72%)
Nov 24, 2004 20.93 21.37 20.92 21.34 5,087,560 +0.55(+2.65%)
Nov 23, 2004 21.00 21.03 20.64 20.79 2,907,177 -0.13(-0.61%)
Nov 22, 2004 20.77 21.15 20.76 20.92 4,319,535 +0.09(+0.44%)
Nov 19, 2004 21.13 21.13 20.71 20.82 2,599,111 -0.26(-1.24%)
Nov 18, 2004 21.02 21.18 20.96 21.09 3,664,311 +0.14(+0.66%)
Nov 17, 2004 20.87 21.08 20.78 20.95 3,137,643 +0.08(+0.39%)
Nov 16, 2004 20.97 21.00 20.78 20.87 2,525,984 -0.04(-0.20%)
Nov 15, 2004 21.08 21.08 20.88 20.91 1,934,163 -0.08(-0.37%)
Nov 12, 2004 21.01 21.02 20.75 20.98 3,299,844 -0.08(-0.37%)
Nov 11, 2004 21.04 21.07 20.84 21.06 2,489,615 +0.13(+0.61%)
Nov 10, 2004 21.07 21.07 20.83 20.93 2,881,894 -0.05(-0.22%)
Nov 09, 2004 20.81 21.01 20.70 20.98 5,954,384 +0.38(+1.85%)
Nov 08, 2004 20.67 20.70 20.56 20.60 2,699,466 -0.03(-0.15%)
Nov 05, 2004 20.57 20.70 20.38 20.63 4,730,484 +0.37(+1.83%)
Nov 04, 2004 19.91 20.30 19.74 20.26 4,309,227 +0.33(+1.68%)
Nov 03, 2004 19.98 20.05 19.83 19.92 4,065,147 +0.22(+1.12%)
Nov 02, 2004 19.83 19.98 19.65 19.70 2,932,655 -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.