International Paper (NY: IP )

48.45 -0.26 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.64 21.64 21.45 21.56 2,851,943 -0.12(-0.57%)
May 27, 2004 21.35 21.68 21.35 21.68 4,925,553 +0.31(+1.44%)
May 26, 2004 21.20 21.39 21.13 21.37 2,808,767 +0.07(+0.34%)
May 25, 2004 20.88 21.32 20.72 21.30 4,963,284 +0.32(+1.54%)
May 24, 2004 21.08 21.24 20.88 20.98 3,218,938 +0.10(+0.49%)
May 21, 2004 20.82 21.03 20.77 20.88 3,211,353 +0.17(+0.82%)
May 20, 2004 20.77 20.93 20.60 20.71 4,073,315 +0.01(+0.05%)
May 19, 2004 20.91 21.08 20.58 20.70 5,289,826 -0.08(-0.40%)
May 18, 2004 20.72 20.88 20.64 20.78 2,747,115 +0.19(+0.92%)
May 17, 2004 20.77 20.85 20.55 20.59 4,863,512 -0.38(-1.79%)
May 14, 2004 20.90 21.02 20.70 20.96 5,766,511 +0.06(+0.30%)
May 13, 2004 20.56 20.99 20.52 20.90 7,993,182 +0.34(+1.65%)
May 12, 2004 20.38 20.57 20.12 20.56 6,824,904 +0.40(+1.96%)
May 11, 2004 20.20 20.31 20.06 20.17 5,256,180 +0.28(+1.42%)
May 10, 2004 19.54 20.21 19.49 19.88 8,195,447 +0.13(+0.68%)
May 07, 2004 20.31 20.54 19.75 19.75 5,314,525 -0.61(-2.98%)
May 06, 2004 20.32 20.43 20.13 20.36 5,009,182 -0.16(-0.80%)
May 05, 2004 20.67 20.78 20.38 20.52 4,731,262 -0.22(-1.04%)
May 04, 2004 20.74 20.85 20.58 20.74 4,599,984 +0.01(+0.02%)
May 03, 2004 20.73 20.79 20.46 20.73 6,499,918 +0.00(+0.00%)
Apr 30, 2004 20.82 20.90 20.59 20.73 6,445,267 -0.09(-0.42%)
Apr 29, 2004 21.17 21.40 20.67 20.82 7,987,347 -0.35(-1.65%)
Apr 28, 2004 21.65 21.68 21.15 21.17 5,685,216 -0.73(-3.33%)
Apr 27, 2004 21.93 22.11 21.75 21.90 4,342,290 +0.08(+0.35%)
Apr 26, 2004 22.12 22.33 21.67 21.82 4,416,583 -0.39(-1.76%)
Apr 23, 2004 22.37 22.37 21.69 22.21 6,957,349 +0.09(+0.42%)
Apr 22, 2004 21.25 22.21 21.21 22.12 6,839,101 +0.94(+4.44%)
Apr 21, 2004 21.47 21.51 20.99 21.18 6,569,933 -0.26(-1.22%)
Apr 20, 2004 21.96 22.03 21.43 21.44 4,189,229 -0.45(-2.07%)
Apr 19, 2004 22.11 22.24 21.88 21.89 5,716,139 -0.08(-0.37%)
Apr 16, 2004 21.46 21.98 21.45 21.98 8,909,406 +0.44(+2.05%)
Apr 15, 2004 21.65 21.70 21.19 21.53 4,882,766 -0.01(-0.05%)
Apr 14, 2004 21.13 21.56 21.12 21.54 6,415,122 +0.17(+0.79%)
Apr 13, 2004 21.87 21.88 21.31 21.37 6,010,007 -0.42(-1.91%)
Apr 12, 2004 21.60 21.88 21.56 21.79 4,666,887 +0.19(+0.88%)
Apr 08, 2004 21.75 21.83 21.19 21.60 6,098,888 -0.20(-0.92%)
Apr 07, 2004 21.89 21.96 21.50 21.80 25,185,164 -0.22(-1.00%)
Apr 06, 2004 21.70 22.06 21.66 22.02 6,107,445 +0.22(+1.01%)
Apr 05, 2004 21.78 21.84 21.59 21.80 4,911,550 -0.14(-0.63%)
Apr 02, 2004 21.90 21.96 21.59 21.94 7,747,351 +0.25(+1.16%)
Apr 01, 2004 21.36 21.78 21.29 21.69 13,048,263 -0.04(-0.19%)
Mar 31, 2004 21.79 21.82 21.60 21.73 3,358,968 -0.08(-0.38%)
Mar 30, 2004 21.68 21.85 21.60 21.81 3,264,642 +0.11(+0.50%)
Mar 29, 2004 21.49 21.75 21.47 21.70 4,129,911 +0.32(+1.52%)
Mar 26, 2004 21.04 21.42 20.80 21.38 5,133,070 +0.32(+1.54%)
Mar 25, 2004 20.75 21.11 20.64 21.06 4,275,386 +0.51(+2.48%)
Mar 24, 2004 20.72 20.85 20.46 20.55 4,756,350 -0.17(-0.84%)
Mar 23, 2004 20.93 21.02 20.62 20.72 3,786,837 -0.07(-0.35%)
Mar 22, 2004 21.21 21.21 20.64 20.79 6,070,882 -0.53(-2.48%)
Mar 19, 2004 21.32 21.65 21.21 21.32 5,626,675 +0.01(+0.02%)
Mar 18, 2004 21.35 21.44 21.03 21.32 3,430,344 -0.03(-0.14%)
Mar 17, 2004 21.13 21.48 21.09 21.35 3,776,724 +0.36(+1.71%)
Mar 16, 2004 21.03 21.17 20.83 20.99 3,912,281 +0.14(+0.69%)
Mar 15, 2004 21.25 21.25 20.77 20.84 4,274,025 -0.45(-2.10%)
Mar 12, 2004 21.09 21.34 20.98 21.29 4,612,431 +0.39(+1.84%)
Mar 11, 2004 21.11 21.41 20.87 20.91 8,283,938 -0.21(-0.97%)
Mar 10, 2004 21.85 21.90 21.08 21.11 9,903,424 -0.71(-3.27%)
Mar 09, 2004 22.46 22.46 21.80 21.83 7,470,014 -0.64(-2.84%)
Mar 08, 2004 22.64 22.86 22.46 22.46 4,019,443 -0.17(-0.77%)
Mar 05, 2004 22.70 22.87 22.44 22.64 3,561,234 -0.05(-0.23%)
Mar 04, 2004 22.44 22.72 22.36 22.69 3,298,094 +0.16(+0.71%)
Mar 03, 2004 22.54 22.54 22.29 22.53 4,269,357 -0.06(-0.27%)
Mar 02, 2004 22.89 23.07 22.56 22.59 4,978,259 -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.