International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.419 9.310 8.414 8.943 9,770,382 +0.10(+1.11%)
Oct 30, 2008 9.585 9.761 8.316 8.844 19,645,014 -0.41(-4.42%)
Oct 29, 2008 8.808 9.637 8.658 9.253 19,099,192 +0.40(+4.57%)
Oct 28, 2008 8.471 8.891 8.336 8.849 18,609,600 +0.60(+7.22%)
Oct 27, 2008 8.165 8.606 8.031 8.253 11,782,550 -0.06(-0.75%)
Oct 24, 2008 8.119 8.746 7.958 8.316 13,010,129 -0.25(-2.90%)
Oct 23, 2008 8.549 9.062 8.114 8.564 16,002,367 +0.21(+2.54%)
Oct 22, 2008 9.300 9.362 8.036 8.352 15,148,185 -1.21(-12.68%)
Oct 21, 2008 9.834 10.18 9.518 9.564 10,653,961 -0.40(-4.00%)
Oct 20, 2008 9.430 9.974 9.383 9.963 11,326,976 +0.63(+6.77%)
Oct 17, 2008 9.062 9.694 8.958 9.331 16,046,062 +0.05(+0.50%)
Oct 16, 2008 9.461 9.575 8.243 9.284 26,910,102 -0.13(-1.38%)
Oct 15, 2008 11.33 11.35 9.326 9.414 18,926,012 -2.14(-18.52%)
Oct 14, 2008 11.95 12.39 11.22 11.55 15,130,376 +0.63(+5.79%)
Oct 13, 2008 10.40 11.23 10.12 10.92 12,997,534 +0.91(+9.11%)
Oct 10, 2008 9.818 10.49 9.121 10.01 0 -0.15(-1.43%)
Oct 09, 2008 11.31 11.52 10.04 10.15 15,045,976 -1.05(-9.34%)
Oct 08, 2008 11.40 11.95 10.93 11.20 20,499,274 -0.40(-3.48%)
Oct 07, 2008 12.88 12.99 11.54 11.61 14,007,348 -1.13(-8.87%)
Oct 06, 2008 12.94 13.06 12.11 12.74 14,096,935 -0.37(-2.85%)
Oct 03, 2008 13.30 13.67 13.05 13.11 0 -0.05(-0.39%)
Oct 02, 2008 13.38 13.63 13.06 13.16 9,504,298 -0.34(-2.53%)
Oct 01, 2008 13.45 13.80 13.19 13.50 9,620,436 -0.06(-0.46%)
Sep 30, 2008 13.92 13.92 13.28 13.56 9,452,496 +0.02(+0.11%)
Sep 29, 2008 14.41 14.77 13.41 13.55 15,663,999 -1.08(-7.40%)
Sep 26, 2008 14.43 15.05 14.41 14.63 0 +0.05(+0.32%)
Sep 25, 2008 14.50 14.83 14.35 14.58 10,001,722 +0.24(+1.70%)
Sep 24, 2008 14.28 14.57 13.87 14.34 10,174,827 +0.21(+1.50%)
Sep 23, 2008 14.13 14.72 14.06 14.13 15,206,871 +0.24(+1.72%)
Sep 22, 2008 14.90 15.08 13.83 13.89 10,770,889 -1.09(-7.30%)
Sep 19, 2008 14.76 15.38 13.19 14.98 0 +0.85(+6.01%)
Sep 18, 2008 14.77 15.09 13.57 14.13 19,934,786 -0.45(-3.06%)
Sep 17, 2008 15.24 15.38 14.55 14.58 15,060,780 -1.12(-7.16%)
Sep 16, 2008 15.23 15.71 15.13 15.70 18,134,162 +0.22(+1.41%)
Sep 15, 2008 15.49 16.10 15.30 15.49 15,990,450 -0.36(-2.29%)
Sep 12, 2008 15.47 15.85 15.34 15.85 12,169,209 +0.19(+1.19%)
Sep 11, 2008 15.17 15.70 14.98 15.66 16,033,810 +0.29(+1.89%)
Sep 10, 2008 14.94 15.54 14.85 15.37 15,751,264 +0.59(+3.96%)
Sep 09, 2008 15.10 15.36 14.79 14.79 18,599,784 -0.37(-2.43%)
Sep 08, 2008 14.96 15.39 14.87 15.15 13,894,620 +0.40(+2.74%)
Sep 05, 2008 14.11 14.85 13.90 14.75 0 +0.54(+3.79%)
Sep 04, 2008 14.58 14.70 14.12 14.21 10,897,098 -0.39(-2.66%)
Sep 03, 2008 13.99 14.75 13.99 14.60 14,214,365 +0.64(+4.56%)
Sep 02, 2008 14.08 14.48 13.80 13.96 6,232,948 -0.05(-0.37%)
Aug 29, 2008 14.32 14.38 13.96 14.01 0 -0.65(-4.42%)
Aug 28, 2008 14.12 14.69 14.07 14.66 7,369,635 +0.54(+3.81%)
Aug 27, 2008 14.12 14.31 13.97 14.12 5,327,838 -0.01(-0.04%)
Aug 26, 2008 14.14 14.19 13.99 14.13 6,335,074 +0.18(+1.26%)
Aug 25, 2008 14.29 14.29 13.82 13.95 4,686,876 -0.39(-2.71%)
Aug 22, 2008 14.33 14.51 14.19 14.34 0 +0.11(+0.80%)
Aug 21, 2008 14.18 14.38 14.03 14.23 4,458,227 -0.07(-0.51%)
Aug 20, 2008 14.50 14.53 14.09 14.30 6,264,108 -0.09(-0.65%)
Aug 19, 2008 14.70 14.70 14.33 14.39 5,759,118 -0.30(-2.05%)
Aug 18, 2008 15.02 15.10 14.59 14.69 7,797,539 -0.31(-2.07%)
Aug 15, 2008 14.85 15.04 14.76 15.00 0 +0.16(+1.05%)
Aug 14, 2008 14.70 15.06 14.64 14.85 7,813,889 -0.13(-0.89%)
Aug 13, 2008 14.90 15.12 14.71 14.98 10,242,335 +0.06(+0.41%)
Aug 12, 2008 14.97 15.51 14.86 14.92 9,293,399 -0.11(-0.72%)
Aug 11, 2008 14.95 15.08 14.76 15.03 10,938,919 +0.14(+0.97%)
Aug 08, 2008 14.25 14.94 14.24 14.88 10,052,270 +0.55(+3.84%)
Aug 07, 2008 14.57 14.63 14.26 14.33 14,540,423 -0.35(-2.41%)
Aug 06, 2008 14.48 14.88 14.48 14.69 8,848,802 +0.12(+0.85%)
Aug 05, 2008 14.69 14.78 14.39 14.57 13,997,100 -0.10(-0.67%)
Aug 04, 2008 14.66 14.95 14.12 14.66 22,857,760 +0.01(+0.03%)
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.