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 (%)
Dec 31, 2007 16.66 16.75 16.54 16.64 4,030,108 -0.09(-0.52%)
Dec 28, 2007 16.97 16.97 16.54 16.73 4,224,046 +0.00(+0.00%)
Dec 27, 2007 16.84 16.93 16.71 16.73 3,427,033 -0.21(-1.24%)
Dec 26, 2007 16.85 17.05 16.85 16.94 2,719,876 -0.11(-0.63%)
Dec 24, 2007 16.88 17.19 16.87 17.05 1,367,826 +0.04(+0.24%)
Dec 21, 2007 16.56 17.22 16.53 17.01 9,031,891 +0.60(+3.67%)
Dec 20, 2007 16.45 16.50 16.19 16.41 4,669,647 +0.05(+0.28%)
Dec 19, 2007 16.66 16.70 16.32 16.36 4,575,930 -0.16(-0.99%)
Dec 18, 2007 16.88 16.88 16.31 16.52 8,736,713 +0.25(+1.55%)
Dec 17, 2007 16.59 16.91 16.15 16.27 10,166,889 -0.36(-2.16%)
Dec 14, 2007 17.04 17.14 16.62 16.63 6,690,923 -0.61(-3.55%)
Dec 13, 2007 17.00 17.30 16.70 17.24 9,236,034 +0.20(+1.15%)
Dec 12, 2007 17.32 17.36 16.81 17.05 9,196,883 +0.23(+1.38%)
Dec 11, 2007 17.64 17.70 16.82 16.82 7,043,324 -0.84(-4.74%)
Dec 10, 2007 17.76 17.80 17.51 17.65 4,698,660 -0.09(-0.49%)
Dec 07, 2007 17.55 17.86 17.43 17.74 5,890,011 +0.19(+1.08%)
Dec 06, 2007 16.73 17.59 16.72 17.55 6,806,884 +0.81(+4.82%)
Dec 05, 2007 17.00 17.00 16.52 16.74 7,687,209 -0.06(-0.37%)
Dec 04, 2007 17.30 17.35 16.79 16.81 6,242,320 -0.56(-3.23%)
Dec 03, 2007 17.20 17.51 17.10 17.37 4,819,753 +0.02(+0.12%)
Nov 30, 2007 17.31 17.41 17.15 17.35 5,934,419 +0.21(+1.20%)
Nov 29, 2007 17.14 17.20 16.89 17.14 7,070,592 -0.09(-0.51%)
Nov 28, 2007 16.87 17.35 16.75 17.23 7,429,857 +0.51(+3.08%)
Nov 27, 2007 16.81 16.98 16.55 16.71 8,195,835 +0.02(+0.12%)
Nov 26, 2007 16.87 17.00 16.62 16.69 9,287,011 -0.21(-1.25%)
Nov 23, 2007 16.73 16.98 16.67 16.90 2,835,963 +0.27(+1.61%)
Nov 21, 2007 17.06 17.18 16.63 16.64 7,935,658 -0.60(-3.49%)
Nov 20, 2007 17.05 17.58 16.96 17.24 8,650,435 +0.18(+1.08%)
Nov 19, 2007 17.45 17.47 16.98 17.05 9,036,517 -0.48(-2.73%)
Nov 16, 2007 17.39 17.57 17.11 17.53 5,710,986 +0.29(+1.67%)
Nov 15, 2007 17.61 17.69 17.12 17.24 10,013,886 -0.48(-2.73%)
Nov 14, 2007 17.96 18.12 17.68 17.73 7,675,259 -0.02(-0.12%)
Nov 13, 2007 17.47 17.76 17.41 17.75 4,591,448 +0.39(+2.25%)
Nov 12, 2007 17.48 17.68 17.30 17.36 6,355,296 -0.21(-1.17%)
Nov 09, 2007 17.56 17.88 17.38 17.56 4,071,542 -0.20(-1.13%)
Nov 08, 2007 17.54 17.85 17.22 17.76 10,095,451 +0.16(+0.91%)
Nov 07, 2007 17.91 18.21 17.57 17.60 6,130,371 -0.60(-3.30%)
Nov 06, 2007 18.21 18.37 17.87 18.20 5,879,084 +0.01(+0.03%)
Nov 05, 2007 18.15 18.28 17.99 18.20 4,762,523 -0.02(-0.11%)
Nov 02, 2007 18.75 18.90 17.99 18.22 5,074,348 -0.32(-1.72%)
Nov 01, 2007 18.74 18.86 18.50 18.54 5,186,030 -0.46(-2.41%)
Oct 31, 2007 18.73 19.19 18.60 19.00 4,726,459 +0.40(+2.16%)
Oct 30, 2007 18.91 18.91 18.54 18.59 5,534,114 -0.38(-1.98%)
Oct 29, 2007 18.92 19.18 18.73 18.97 3,203,182 +0.25(+1.32%)
Oct 26, 2007 18.56 18.82 18.40 18.72 3,319,534 +0.27(+1.45%)
Oct 25, 2007 18.30 18.54 18.16 18.46 4,579,366 +0.22(+1.18%)
Oct 24, 2007 18.20 18.31 17.90 18.24 5,003,525 -0.03(-0.14%)
Oct 23, 2007 18.13 18.29 17.92 18.27 3,655,165 +0.16(+0.91%)
Oct 22, 2007 17.94 18.18 17.76 18.10 4,572,167 +0.06(+0.34%)
Oct 19, 2007 18.50 18.59 17.99 18.04 6,372,510 -0.46(-2.50%)
Oct 18, 2007 18.08 18.71 18.02 18.50 5,755,338 +0.38(+2.07%)
Oct 17, 2007 18.13 18.33 17.94 18.13 5,349,079 +0.18(+1.00%)
Oct 16, 2007 18.13 18.17 17.81 17.95 3,790,779 -0.19(-1.05%)
Oct 15, 2007 18.24 18.44 17.93 18.14 6,483,025 -0.20(-1.09%)
Oct 12, 2007 18.69 18.73 18.26 18.34 4,315,344 -0.23(-1.22%)
Oct 11, 2007 18.63 18.74 18.30 18.56 7,320,059 -0.03(-0.17%)
Oct 10, 2007 18.40 18.83 18.39 18.59 9,631,923 -0.45(-2.37%)
Oct 09, 2007 18.78 19.11 18.65 19.05 6,896,677 +0.33(+1.76%)
Oct 08, 2007 18.73 18.76 18.63 18.72 3,337,135 -0.01(-0.03%)
Oct 05, 2007 18.45 18.76 18.42 18.72 10,156,674 +0.42(+2.27%)
Oct 04, 2007 18.47 18.49 18.24 18.31 2,215,163 -0.09(-0.50%)
Oct 03, 2007 18.47 18.56 18.36 18.40 3,823,077 -0.12(-0.64%)
Oct 02, 2007 18.51 18.57 18.42 18.52 7,363,253 +0.02(+0.08%)
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.