International Paper (NY: IP )

48.09 -0.55 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.63 21.63 21.44 21.55 2,853,153 -0.12(-0.57%)
May 27, 2004 21.34 21.67 21.34 21.67 4,927,643 +0.31(+1.44%)
May 26, 2004 21.20 21.39 21.12 21.37 2,809,959 +0.07(+0.34%)
May 25, 2004 20.87 21.31 20.71 21.29 4,965,390 +0.32(+1.54%)
May 24, 2004 21.07 21.23 20.87 20.97 3,220,304 +0.10(+0.49%)
May 21, 2004 20.82 21.03 20.76 20.87 3,212,716 +0.17(+0.82%)
May 20, 2004 20.76 20.92 20.59 20.70 4,075,044 +0.01(+0.05%)
May 19, 2004 20.90 21.07 20.57 20.69 5,292,070 -0.08(-0.40%)
May 18, 2004 20.71 20.87 20.63 20.77 2,748,281 +0.19(+0.92%)
May 17, 2004 20.76 20.84 20.54 20.58 4,865,576 -0.38(-1.79%)
May 14, 2004 20.89 21.02 20.69 20.95 5,768,958 +0.06(+0.30%)
May 13, 2004 20.55 20.98 20.51 20.89 7,996,573 +0.34(+1.65%)
May 12, 2004 20.37 20.56 20.12 20.55 6,827,800 +0.40(+1.96%)
May 11, 2004 20.19 20.30 20.05 20.16 5,258,410 +0.28(+1.42%)
May 10, 2004 19.54 20.20 19.48 19.87 8,198,925 +0.13(+0.68%)
May 07, 2004 20.30 20.53 19.74 19.74 5,316,781 -0.61(-2.98%)
May 06, 2004 20.31 20.42 20.12 20.35 5,011,308 -0.16(-0.80%)
May 05, 2004 20.66 20.77 20.37 20.51 4,733,269 -0.22(-1.04%)
May 04, 2004 20.73 20.84 20.57 20.73 4,601,936 +0.01(+0.02%)
May 03, 2004 20.72 20.78 20.46 20.72 6,502,676 +0.00(+0.00%)
Apr 30, 2004 20.82 20.89 20.58 20.72 6,448,002 -0.09(-0.42%)
Apr 29, 2004 21.16 21.39 20.66 20.81 7,990,736 -0.35(-1.65%)
Apr 28, 2004 21.64 21.67 21.14 21.16 5,687,628 -0.73(-3.33%)
Apr 27, 2004 21.92 22.10 21.75 21.89 4,344,132 +0.08(+0.35%)
Apr 26, 2004 22.11 22.32 21.66 21.81 4,418,457 -0.39(-1.76%)
Apr 23, 2004 22.36 22.36 21.68 22.20 6,960,301 +0.09(+0.42%)
Apr 22, 2004 21.24 22.20 21.20 22.11 6,842,004 +0.94(+4.44%)
Apr 21, 2004 21.46 21.50 20.98 21.17 6,572,721 -0.26(-1.22%)
Apr 20, 2004 21.95 22.02 21.42 21.43 4,191,007 -0.45(-2.07%)
Apr 19, 2004 22.10 22.23 21.87 21.88 5,718,565 -0.08(-0.37%)
Apr 16, 2004 21.45 21.97 21.44 21.97 8,913,186 +0.44(+2.05%)
Apr 15, 2004 21.64 21.69 21.18 21.52 4,884,838 -0.01(-0.05%)
Apr 14, 2004 21.12 21.55 21.11 21.53 6,417,844 +0.17(+0.79%)
Apr 13, 2004 21.86 21.87 21.30 21.37 6,012,558 -0.42(-1.91%)
Apr 12, 2004 21.59 21.87 21.55 21.78 4,668,867 +0.19(+0.88%)
Apr 08, 2004 21.75 21.82 21.18 21.59 6,101,476 -0.20(-0.92%)
Apr 07, 2004 21.88 21.95 21.49 21.79 25,195,852 -0.22(-1.00%)
Apr 06, 2004 21.69 22.05 21.65 22.01 6,110,037 +0.22(+1.01%)
Apr 05, 2004 21.77 21.83 21.58 21.79 4,913,634 -0.14(-0.63%)
Apr 02, 2004 21.89 21.95 21.58 21.93 7,750,639 +0.25(+1.16%)
Apr 01, 2004 21.35 21.77 21.28 21.68 13,053,800 -0.04(-0.19%)
Mar 31, 2004 21.78 21.81 21.59 21.72 3,360,393 -0.08(-0.38%)
Mar 30, 2004 21.67 21.84 21.59 21.80 3,266,028 +0.11(+0.50%)
Mar 29, 2004 21.48 21.75 21.46 21.69 4,131,663 +0.32(+1.52%)
Mar 26, 2004 21.03 21.41 20.79 21.37 5,135,248 +0.32(+1.54%)
Mar 25, 2004 20.74 21.10 20.64 21.05 4,277,201 +0.51(+2.48%)
Mar 24, 2004 20.71 20.84 20.46 20.54 4,758,369 -0.17(-0.84%)
Mar 23, 2004 20.92 21.01 20.61 20.71 3,788,444 -0.07(-0.35%)
Mar 22, 2004 21.20 21.20 20.64 20.78 6,073,458 -0.53(-2.48%)
Mar 19, 2004 21.31 21.64 21.21 21.31 5,629,063 +0.01(+0.02%)
Mar 18, 2004 21.34 21.43 21.03 21.31 3,431,800 -0.03(-0.14%)
Mar 17, 2004 21.12 21.47 21.08 21.34 3,778,327 +0.36(+1.71%)
Mar 16, 2004 21.02 21.16 20.82 20.98 3,913,941 +0.14(+0.69%)
Mar 15, 2004 21.24 21.24 20.76 20.84 4,275,839 -0.45(-2.10%)
Mar 12, 2004 21.08 21.33 20.97 21.28 4,614,388 +0.39(+1.84%)
Mar 11, 2004 21.10 21.40 20.86 20.90 8,287,453 -0.21(-0.97%)
Mar 10, 2004 21.84 21.89 21.07 21.10 9,907,626 -0.71(-3.27%)
Mar 09, 2004 22.45 22.45 21.79 21.82 7,473,184 -0.64(-2.84%)
Mar 08, 2004 22.63 22.85 22.45 22.45 4,021,148 -0.17(-0.77%)
Mar 05, 2004 22.69 22.86 22.43 22.63 3,562,745 -0.05(-0.23%)
Mar 04, 2004 22.43 22.71 22.35 22.68 3,299,493 +0.16(+0.71%)
Mar 03, 2004 22.53 22.53 22.29 22.52 4,271,169 -0.06(-0.27%)
Mar 02, 2004 22.88 23.06 22.55 22.58 4,980,371 -0.29(-1.26%)
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.