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 (%)
Jan 31, 2014 28.28 29.37 28.26 29.03 9,362,055 +0.38(+1.34%)
Jan 30, 2014 28.64 28.89 28.27 28.64 4,328,849 +0.12(+0.43%)
Jan 29, 2014 27.80 28.90 27.70 28.52 10,607,444 +0.47(+1.69%)
Jan 28, 2014 28.32 28.38 27.74 28.05 6,619,077 +0.24(+0.85%)
Jan 27, 2014 27.81 28.02 27.56 27.81 6,129,093 +0.11(+0.40%)
Jan 24, 2014 28.69 28.77 27.70 27.70 9,576,496 -1.17(-4.06%)
Jan 23, 2014 28.85 29.08 28.74 28.88 7,165,776 -0.16(-0.54%)
Jan 22, 2014 29.30 29.46 29.02 29.03 6,843,209 -0.26(-0.89%)
Jan 21, 2014 29.67 29.67 29.22 29.30 3,395,214 -0.10(-0.33%)
Jan 17, 2014 29.78 29.39 29.39 29.39 3,943,213 -0.32(-1.06%)
Jan 16, 2014 29.67 29.81 29.59 29.71 3,023,477 +0.01(+0.04%)
Jan 15, 2014 29.62 29.79 29.50 29.70 3,828,637 +0.08(+0.27%)
Jan 14, 2014 29.33 29.66 29.25 29.62 4,105,213 +0.35(+1.20%)
Jan 13, 2014 29.65 29.83 29.20 29.26 5,533,983 -0.49(-1.63%)
Jan 10, 2014 29.92 30.01 29.49 29.75 5,612,737 -0.16(-0.55%)
Jan 09, 2014 29.81 30.01 29.33 29.92 5,852,391 +0.12(+0.39%)
Jan 08, 2014 29.73 29.81 29.51 29.80 3,947,211 +0.03(+0.10%)
Jan 07, 2014 29.51 29.90 29.51 29.77 4,488,116 +0.29(+0.97%)
Jan 06, 2014 29.73 29.88 29.47 29.48 3,732,507 -0.08(-0.27%)
Jan 03, 2014 29.67 29.76 29.47 29.56 3,825,923 -0.11(-0.37%)
Jan 02, 2014 29.54 29.88 29.51 29.67 3,537,996 -0.14(-0.47%)
Dec 31, 2013 29.79 29.81 29.81 29.81 2,834,719 +0.02(+0.06%)
Dec 30, 2013 29.79 29.88 29.60 29.79 2,239,627 -0.02(-0.08%)
Dec 27, 2013 30.07 30.07 29.73 29.82 2,272,836 -0.12(-0.41%)
Dec 26, 2013 29.93 30.01 29.80 29.94 2,382,953 +0.07(+0.24%)
Dec 24, 2013 29.70 30.04 29.65 29.87 1,957,773 +0.15(+0.49%)
Dec 23, 2013 29.53 30.05 29.47 29.72 4,407,001 +0.32(+1.10%)
Dec 20, 2013 29.85 29.92 29.37 29.40 9,588,104 -0.30(-1.02%)
Dec 19, 2013 29.93 29.99 29.48 29.70 7,321,787 -0.39(-1.29%)
Dec 18, 2013 29.60 30.11 29.34 30.09 10,163,102 +0.69(+2.34%)
Dec 17, 2013 29.32 29.54 29.04 29.40 8,771,045 -0.01(-0.04%)
Dec 16, 2013 29.23 29.64 28.86 29.42 12,399,165 +0.33(+1.15%)
Dec 13, 2013 28.21 29.33 28.13 29.08 12,626,827 +1.00(+3.57%)
Dec 12, 2013 28.03 28.24 27.85 28.08 3,453,650 -0.03(-0.11%)
Dec 11, 2013 28.58 28.73 28.02 28.11 4,419,410 -0.39(-1.37%)
Dec 10, 2013 28.44 28.68 28.30 28.50 6,435,003 +0.03(+0.11%)
Dec 09, 2013 28.30 28.56 28.24 28.47 4,340,127 +0.23(+0.82%)
Dec 06, 2013 28.24 28.30 28.05 28.24 7,851,958 +0.22(+0.80%)
Dec 05, 2013 27.91 28.09 27.82 28.01 4,636,499 +0.04(+0.13%)
Dec 04, 2013 28.05 28.20 27.59 27.98 6,460,448 -0.16(-0.56%)
Dec 03, 2013 28.37 28.53 27.82 28.13 6,015,037 -0.32(-1.11%)
Dec 02, 2013 28.35 28.78 28.34 28.45 6,099,348 +0.09(+0.30%)
Nov 29, 2013 28.46 28.60 28.31 28.36 2,181,109 -0.05(-0.17%)
Nov 27, 2013 28.69 28.74 28.28 28.41 3,866,482 -0.12(-0.41%)
Nov 26, 2013 28.53 28.73 28.26 28.53 5,244,041 +0.01(+0.04%)
Nov 25, 2013 28.51 28.71 28.24 28.52 6,693,667 +0.01(+0.02%)
Nov 22, 2013 28.42 28.57 28.05 28.51 6,111,397 +0.11(+0.39%)
Nov 21, 2013 27.53 28.58 27.53 28.40 10,835,372 +0.91(+3.30%)
Nov 20, 2013 27.45 27.70 27.39 27.50 4,640,897 +0.01(+0.04%)
Nov 19, 2013 27.55 27.78 27.44 27.48 6,607,830 -0.05(-0.18%)
Nov 18, 2013 27.82 27.90 27.48 27.53 5,078,797 -0.15(-0.55%)
Nov 15, 2013 27.60 27.81 27.44 27.68 5,824,422 +0.26(+0.95%)
Nov 14, 2013 27.13 27.49 27.00 27.42 7,115,305 +0.33(+1.23%)
Nov 13, 2013 26.69 27.12 26.63 27.09 5,617,237 +0.27(+1.01%)
Nov 12, 2013 26.83 26.97 26.64 26.82 5,501,107 -0.05(-0.18%)
Nov 11, 2013 26.65 27.07 26.64 26.86 6,841,011 +0.33(+1.25%)
Nov 08, 2013 26.02 26.54 25.98 26.53 5,878,204 +0.52(+2.00%)
Nov 07, 2013 26.35 26.45 26.00 26.01 6,376,934 -0.20(-0.76%)
Nov 06, 2013 26.41 26.49 26.13 26.21 6,629,024 -0.08(-0.32%)
Nov 05, 2013 27.12 27.15 26.29 26.30 11,677,995 -1.07(-3.90%)
Nov 04, 2013 27.21 27.38 27.04 27.37 5,221,393 +0.23(+0.85%)
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.