International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.93 24.68 24.68 24.68 3,928,861 -0.33(-1.31%)
Dec 30, 2015 25.22 25.40 24.99 25.01 3,703,990 -0.29(-1.16%)
Dec 29, 2015 25.12 25.37 25.02 25.31 4,407,373 +0.35(+1.39%)
Dec 28, 2015 25.11 25.17 24.86 24.96 3,426,483 -0.26(-1.04%)
Dec 24, 2015 25.13 25.22 25.22 25.22 1,752,829 +0.12(+0.50%)
Dec 23, 2015 24.84 25.11 24.70 25.10 3,836,444 +0.45(+1.81%)
Dec 22, 2015 24.48 24.80 24.29 24.65 5,675,344 +0.23(+0.94%)
Dec 21, 2015 24.36 24.63 24.19 24.42 4,541,417 +0.33(+1.36%)
Dec 18, 2015 24.58 24.61 24.07 24.10 9,553,897 -0.60(-2.44%)
Dec 17, 2015 25.33 25.37 24.70 24.70 5,195,050 -0.56(-2.23%)
Dec 16, 2015 25.13 25.31 24.72 25.26 5,328,355 +0.27(+1.10%)
Dec 15, 2015 24.86 25.18 24.76 24.99 6,162,525 +0.39(+1.57%)
Dec 14, 2015 24.93 25.00 24.42 24.60 5,059,186 -0.37(-1.47%)
Dec 11, 2015 25.21 25.27 24.89 24.97 3,881,724 -0.41(-1.63%)
Dec 10, 2015 25.76 25.87 25.35 25.38 3,552,257 -0.42(-1.62%)
Dec 09, 2015 25.61 26.14 25.59 25.80 4,270,750 +0.07(+0.25%)
Dec 08, 2015 25.77 26.14 25.64 25.73 4,497,657 -0.31(-1.21%)
Dec 07, 2015 26.16 26.23 25.84 26.05 3,262,962 -0.29(-1.12%)
Dec 04, 2015 25.96 26.40 25.76 26.34 4,791,568 +0.41(+1.57%)
Dec 03, 2015 26.22 26.49 25.78 25.94 6,903,472 -0.30(-1.15%)
Dec 02, 2015 26.88 26.96 26.13 26.24 8,113,945 -0.75(-2.79%)
Dec 01, 2015 27.45 27.58 26.78 26.99 5,539,220 -0.40(-1.46%)
Nov 30, 2015 27.53 27.74 27.27 27.39 7,713,905 -0.01(-0.05%)
Nov 27, 2015 27.29 27.57 27.17 27.40 1,630,886 +0.14(+0.50%)
Nov 25, 2015 27.38 27.26 27.26 27.26 3,243,277 -0.12(-0.45%)
Nov 24, 2015 26.85 27.45 26.76 27.39 4,852,302 +0.42(+1.55%)
Nov 23, 2015 26.96 27.43 26.90 26.97 3,280,983 -0.02(-0.07%)
Nov 20, 2015 27.17 27.40 26.88 26.99 3,266,111 -0.03(-0.10%)
Nov 19, 2015 26.87 27.13 26.87 27.02 3,941,823 +0.13(+0.49%)
Nov 18, 2015 26.19 26.94 26.19 26.88 4,783,475 +0.78(+2.98%)
Nov 17, 2015 26.33 27.31 26.10 26.11 10,805,227 -0.08(-0.30%)
Nov 16, 2015 26.30 26.38 25.92 26.18 6,917,254 -0.13(-0.50%)
Nov 13, 2015 26.35 26.64 26.18 26.32 5,654,578 -0.03(-0.12%)
Nov 12, 2015 27.17 27.30 26.33 26.35 4,510,471 -1.09(-3.97%)
Nov 11, 2015 27.29 27.51 27.15 27.44 4,967,788 +0.24(+0.88%)
Nov 10, 2015 27.24 27.44 26.85 27.20 3,686,164 -0.10(-0.38%)
Nov 09, 2015 27.46 27.56 27.10 27.30 4,199,154 -0.29(-1.03%)
Nov 06, 2015 27.13 27.68 26.99 27.59 6,698,051 +0.33(+1.21%)
Nov 05, 2015 27.57 27.72 27.13 27.26 4,719,634 -0.30(-1.11%)
Nov 04, 2015 27.87 27.94 27.51 27.56 3,698,562 -0.18(-0.63%)
Nov 03, 2015 27.96 28.16 27.71 27.74 3,963,807 -0.41(-1.47%)
Nov 02, 2015 27.72 28.28 27.70 28.15 3,516,135 +0.47(+1.71%)
Oct 30, 2015 27.98 28.14 27.65 27.68 3,993,648 -0.19(-0.67%)
Oct 29, 2015 28.51 28.53 27.75 27.86 6,303,657 -0.62(-2.16%)
Oct 28, 2015 27.90 28.64 27.65 28.48 5,516,349 +0.60(+2.14%)
Oct 27, 2015 28.06 28.16 27.68 27.88 4,316,372 -0.29(-1.04%)
Oct 26, 2015 28.41 28.46 27.98 28.18 4,513,653 -0.25(-0.89%)
Oct 23, 2015 27.99 28.50 27.85 28.43 6,740,786 +0.75(+2.72%)
Oct 22, 2015 27.01 27.81 26.91 27.68 6,400,561 +0.97(+3.62%)
Oct 21, 2015 26.75 26.83 26.32 26.71 5,008,698 -0.16(-0.58%)
Oct 20, 2015 26.81 27.15 26.70 26.87 4,127,728 -0.05(-0.17%)
Oct 19, 2015 27.21 27.22 26.72 26.91 4,095,246 -0.40(-1.47%)
Oct 16, 2015 27.35 27.42 26.97 27.31 3,632,214 -0.01(-0.05%)
Oct 15, 2015 27.26 27.40 26.68 27.33 4,583,886 +0.03(+0.09%)
Oct 14, 2015 27.34 27.55 27.17 27.30 3,810,107 +0.05(+0.19%)
Oct 13, 2015 27.04 27.54 26.99 27.25 4,038,140 +0.05(+0.19%)
Oct 12, 2015 27.72 27.84 26.83 27.20 5,623,923 -0.83(-2.96%)
Oct 09, 2015 27.66 29.06 27.62 28.03 12,140,092 +1.39(+5.21%)
Oct 08, 2015 26.13 26.68 26.06 26.64 4,374,466 +0.52(+1.99%)
Oct 07, 2015 26.21 26.21 25.80 26.12 3,874,257 +0.29(+1.10%)
Oct 06, 2015 25.78 25.94 25.62 25.84 5,760,152 +0.06(+0.25%)
Oct 05, 2015 25.37 25.79 25.28 25.77 3,950,395 +0.54(+2.13%)
Oct 02, 2015 24.63 25.23 24.44 25.23 6,004,948 +0.37(+1.49%)
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.