International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.02 34.14 33.22 33.33 3,953,781 -0.57(-1.67%)
May 28, 2015 33.85 34.03 33.79 33.90 1,955,611 -0.13(-0.38%)
May 27, 2015 33.96 34.19 33.85 34.03 2,948,040 +0.25(+0.74%)
May 26, 2015 33.96 34.12 33.64 33.78 3,394,700 -0.37(-1.09%)
May 22, 2015 34.15 34.15 34.15 34.15 2,978,412 +0.00(+0.00%)
May 21, 2015 33.95 34.21 33.77 34.15 3,456,310 +0.15(+0.45%)
May 20, 2015 34.20 34.21 33.87 34.00 3,210,289 -0.24(-0.71%)
May 19, 2015 34.18 34.48 34.12 34.24 4,137,519 +0.00(+0.00%)
May 18, 2015 33.86 34.29 33.69 34.24 2,872,279 +0.22(+0.66%)
May 15, 2015 34.22 34.33 33.59 34.02 4,844,941 -0.22(-0.65%)
May 14, 2015 33.88 34.40 33.84 34.24 6,800,707 +0.68(+2.02%)
May 13, 2015 33.38 33.71 33.31 33.56 3,576,192 +0.28(+0.84%)
May 12, 2015 33.65 33.65 33.27 33.28 2,982,352 -0.47(-1.40%)
May 11, 2015 33.49 33.83 33.43 33.75 4,585,772 +0.24(+0.71%)
May 08, 2015 33.70 33.96 33.42 33.52 5,070,284 +0.31(+0.94%)
May 07, 2015 33.14 33.27 32.95 33.20 9,638,538 +0.12(+0.37%)
May 06, 2015 32.62 33.18 32.44 33.08 10,658,244 +0.55(+1.69%)
May 05, 2015 34.25 34.32 32.41 32.53 16,492,135 -1.78(-5.19%)
May 04, 2015 34.36 34.51 34.24 34.32 3,428,597 -0.19(-0.54%)
May 01, 2015 34.44 34.74 34.41 34.50 3,464,052 +0.20(+0.58%)
Apr 30, 2015 33.88 34.56 33.84 34.30 4,541,959 +0.41(+1.22%)
Apr 29, 2015 34.04 34.48 33.78 33.89 3,606,014 -0.25(-0.73%)
Apr 28, 2015 34.06 34.21 33.66 34.14 4,700,094 +0.09(+0.26%)
Apr 27, 2015 34.26 34.30 33.98 34.05 3,220,819 -0.22(-0.65%)
Apr 24, 2015 33.79 34.30 33.56 34.27 3,912,330 +0.50(+1.49%)
Apr 23, 2015 33.80 33.95 33.60 33.77 3,380,173 -0.10(-0.30%)
Apr 22, 2015 33.56 33.96 33.49 33.87 5,912,888 +0.33(+0.99%)
Apr 21, 2015 34.62 34.78 33.42 33.54 9,603,576 -1.36(-3.90%)
Apr 20, 2015 34.79 35.17 34.67 34.90 4,111,924 +0.38(+1.11%)
Apr 17, 2015 34.74 34.86 34.32 34.51 5,706,103 -0.40(-1.13%)
Apr 16, 2015 34.94 35.22 34.82 34.91 4,947,071 -0.04(-0.11%)
Apr 15, 2015 35.12 35.28 34.89 34.95 4,243,199 -0.17(-0.49%)
Apr 14, 2015 35.49 35.70 35.08 35.12 4,291,046 -0.40(-1.11%)
Apr 13, 2015 35.95 36.07 35.41 35.52 7,082,460 -0.42(-1.17%)
Apr 10, 2015 34.96 36.07 34.91 35.94 7,749,021 +1.14(+3.28%)
Apr 09, 2015 34.80 35.01 34.72 34.79 3,197,723 +0.00(+0.00%)
Apr 08, 2015 34.45 34.87 34.36 34.79 3,257,270 +0.33(+0.96%)
Apr 07, 2015 34.67 34.93 34.46 34.46 2,697,047 -0.22(-0.63%)
Apr 06, 2015 34.66 34.81 34.61 34.68 3,151,866 -0.23(-0.66%)
Apr 02, 2015 35.03 34.91 34.91 34.91 2,287,048 -0.15(-0.42%)
Apr 01, 2015 35.25 35.28 34.69 35.06 3,753,585 -0.38(-1.06%)
Mar 31, 2015 35.19 35.79 35.13 35.43 4,698,834 +0.18(+0.51%)
Mar 30, 2015 34.88 35.37 34.88 35.25 2,704,724 +0.50(+1.45%)
Mar 27, 2015 34.59 34.87 34.54 34.75 3,717,812 +0.13(+0.39%)
Mar 26, 2015 34.34 34.68 34.28 34.62 3,245,805 +0.20(+0.57%)
Mar 25, 2015 34.84 34.85 34.39 34.42 3,993,924 -0.45(-1.28%)
Mar 24, 2015 34.80 34.99 34.64 34.87 2,624,580 -0.04(-0.11%)
Mar 23, 2015 35.24 35.36 34.85 34.90 3,361,419 -0.43(-1.23%)
Mar 20, 2015 34.81 35.42 34.69 35.34 6,579,717 +0.70(+2.01%)
Mar 19, 2015 35.14 35.18 34.62 34.64 3,042,646 -0.56(-1.60%)
Mar 18, 2015 34.85 35.36 34.37 35.20 4,596,935 +0.26(+0.73%)
Mar 17, 2015 34.83 35.15 34.60 34.95 3,711,545 -0.06(-0.18%)
Mar 16, 2015 35.02 35.22 34.97 35.01 3,022,778 +0.09(+0.26%)
Mar 13, 2015 34.97 35.08 34.64 34.92 4,636,432 -0.11(-0.31%)
Mar 12, 2015 34.71 35.07 34.44 35.03 4,476,860 +0.52(+1.52%)
Mar 11, 2015 34.71 34.99 34.46 34.51 4,420,774 -0.16(-0.46%)
Mar 10, 2015 34.76 35.01 34.64 34.67 4,240,344 -0.49(-1.38%)
Mar 09, 2015 35.45 35.62 35.15 35.15 3,722,222 -0.09(-0.25%)
Mar 06, 2015 35.17 35.40 34.81 35.24 7,155,867 -0.24(-0.68%)
Mar 05, 2015 36.02 36.07 35.29 35.48 3,269,642 -0.43(-1.19%)
Mar 04, 2015 36.04 36.08 35.61 35.91 3,500,575 -0.25(-0.69%)
Mar 03, 2015 36.25 36.28 35.98 36.16 3,341,986 -0.22(-0.61%)
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.