International Paper (NY: IP )

48.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.88 34.56 33.84 34.30 4,541,959 +0.41(+1.22%)
Apr 29, 2015 34.04 34.48 33.78 33.89 3,606,014 -0.25(-0.73%)
Apr 28, 2015 34.06 34.21 33.66 34.14 4,700,094 +0.09(+0.26%)
Apr 27, 2015 34.26 34.30 33.98 34.05 3,220,819 -0.22(-0.65%)
Apr 24, 2015 33.79 34.30 33.56 34.27 3,912,330 +0.50(+1.49%)
Apr 23, 2015 33.80 33.95 33.60 33.77 3,380,173 -0.10(-0.30%)
Apr 22, 2015 33.56 33.96 33.49 33.87 5,912,888 +0.33(+0.99%)
Apr 21, 2015 34.62 34.78 33.42 33.54 9,603,576 -1.36(-3.90%)
Apr 20, 2015 34.79 35.17 34.67 34.90 4,111,924 +0.38(+1.11%)
Apr 17, 2015 34.74 34.86 34.32 34.51 5,706,103 -0.40(-1.13%)
Apr 16, 2015 34.94 35.22 34.82 34.91 4,947,071 -0.04(-0.11%)
Apr 15, 2015 35.12 35.28 34.89 34.95 4,243,199 -0.17(-0.49%)
Apr 14, 2015 35.49 35.70 35.08 35.12 4,291,046 -0.40(-1.11%)
Apr 13, 2015 35.95 36.07 35.41 35.52 7,082,460 -0.42(-1.17%)
Apr 10, 2015 34.96 36.07 34.91 35.94 7,749,021 +1.14(+3.28%)
Apr 09, 2015 34.80 35.01 34.72 34.79 3,197,723 +0.00(+0.00%)
Apr 08, 2015 34.45 34.87 34.36 34.79 3,257,270 +0.33(+0.96%)
Apr 07, 2015 34.67 34.93 34.46 34.46 2,697,047 -0.22(-0.63%)
Apr 06, 2015 34.66 34.81 34.61 34.68 3,151,866 -0.23(-0.66%)
Apr 02, 2015 35.03 34.91 34.91 34.91 2,287,048 -0.15(-0.42%)
Apr 01, 2015 35.25 35.28 34.69 35.06 3,753,585 -0.38(-1.06%)
Mar 31, 2015 35.19 35.79 35.13 35.43 4,698,834 +0.18(+0.51%)
Mar 30, 2015 34.88 35.37 34.88 35.25 2,704,724 +0.50(+1.45%)
Mar 27, 2015 34.59 34.87 34.54 34.75 3,717,812 +0.13(+0.39%)
Mar 26, 2015 34.34 34.68 34.28 34.62 3,245,805 +0.20(+0.57%)
Mar 25, 2015 34.84 34.85 34.39 34.42 3,993,924 -0.45(-1.28%)
Mar 24, 2015 34.80 34.99 34.64 34.87 2,624,580 -0.04(-0.11%)
Mar 23, 2015 35.24 35.36 34.85 34.90 3,361,419 -0.43(-1.23%)
Mar 20, 2015 34.81 35.42 34.69 35.34 6,579,717 +0.70(+2.01%)
Mar 19, 2015 35.14 35.18 34.62 34.64 3,042,646 -0.56(-1.60%)
Mar 18, 2015 34.85 35.36 34.37 35.20 4,596,935 +0.26(+0.73%)
Mar 17, 2015 34.83 35.15 34.60 34.95 3,711,545 -0.06(-0.18%)
Mar 16, 2015 35.02 35.22 34.97 35.01 3,022,778 +0.09(+0.26%)
Mar 13, 2015 34.97 35.08 34.64 34.92 4,636,432 -0.11(-0.31%)
Mar 12, 2015 34.71 35.07 34.44 35.03 4,476,860 +0.52(+1.52%)
Mar 11, 2015 34.71 34.99 34.46 34.51 4,420,774 -0.16(-0.46%)
Mar 10, 2015 34.76 35.01 34.64 34.67 4,240,344 -0.49(-1.38%)
Mar 09, 2015 35.45 35.62 35.15 35.15 3,722,222 -0.09(-0.25%)
Mar 06, 2015 35.17 35.40 34.81 35.24 7,155,867 -0.24(-0.68%)
Mar 05, 2015 36.02 36.07 35.29 35.48 3,269,642 -0.43(-1.19%)
Mar 04, 2015 36.04 36.08 35.61 35.91 3,500,575 -0.25(-0.69%)
Mar 03, 2015 36.25 36.28 35.98 36.16 3,341,986 -0.22(-0.61%)
Mar 02, 2015 36.02 36.40 35.96 36.38 2,725,215 +0.36(+1.01%)
Feb 27, 2015 36.36 36.38 36.01 36.02 3,519,512 -0.22(-0.62%)
Feb 26, 2015 36.37 36.81 36.22 36.24 4,689,974 -0.03(-0.09%)
Feb 25, 2015 36.10 36.33 36.03 36.28 3,252,488 +0.03(+0.09%)
Feb 24, 2015 36.30 36.54 35.98 36.24 3,995,688 -0.42(-1.13%)
Feb 23, 2015 36.40 36.97 36.02 36.66 8,371,813 -0.11(-0.31%)
Feb 20, 2015 36.17 36.77 35.85 36.77 5,398,647 +0.48(+1.32%)
Feb 19, 2015 36.14 36.47 36.00 36.30 2,929,922 -0.27(-0.73%)
Feb 18, 2015 35.84 36.57 35.70 36.56 3,912,272 +0.18(+0.49%)
Feb 17, 2015 36.41 36.69 36.25 36.38 3,760,903 -0.21(-0.58%)
Feb 13, 2015 36.41 36.60 36.60 36.60 3,318,756 +0.08(+0.21%)
Feb 12, 2015 35.76 36.72 35.76 36.52 5,825,801 +1.07(+3.03%)
Feb 11, 2015 35.34 35.59 35.18 35.45 3,514,203 +0.22(+0.61%)
Feb 10, 2015 34.46 35.26 34.38 35.23 4,686,862 +0.85(+2.47%)
Feb 09, 2015 34.48 34.66 34.21 34.38 2,897,000 -0.17(-0.50%)
Feb 06, 2015 34.78 34.94 34.45 34.55 3,374,716 -0.31(-0.89%)
Feb 05, 2015 34.68 34.94 34.41 34.86 3,513,742 +0.39(+1.12%)
Feb 04, 2015 34.08 34.71 34.00 34.48 4,641,778 +0.40(+1.17%)
Feb 03, 2015 33.28 34.16 33.28 34.08 3,777,447 +0.61(+1.82%)
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.