International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.98 20.22 19.88 20.03 6,820,937 +0.07(+0.36%)
May 29, 2003 20.09 20.46 19.93 19.96 7,502,426 -0.25(-1.22%)
May 28, 2003 20.48 20.48 20.07 20.20 4,625,779 -0.29(-1.41%)
May 27, 2003 19.92 20.50 19.77 20.49 5,082,608 +0.46(+2.29%)
May 23, 2003 20.10 20.18 19.95 20.03 3,754,783 -0.19(-0.92%)
May 22, 2003 19.83 20.29 19.69 20.22 7,784,030 +0.49(+2.46%)
May 21, 2003 19.47 19.79 19.31 19.73 5,499,338 +0.04(+0.19%)
May 20, 2003 19.83 19.99 19.39 19.69 4,267,091 -0.05(-0.25%)
May 19, 2003 20.13 20.19 19.74 19.74 3,777,121 -0.54(-2.64%)
May 16, 2003 20.44 20.59 20.18 20.28 4,238,710 -0.16(-0.78%)
May 15, 2003 20.43 20.46 20.21 20.44 3,470,433 +0.16(+0.78%)
May 14, 2003 20.45 20.47 20.16 20.28 4,757,975 -0.13(-0.62%)
May 13, 2003 20.39 20.58 20.26 20.40 6,205,545 +0.01(+0.05%)
May 12, 2003 19.95 20.51 19.82 20.39 6,212,869 +0.44(+2.22%)
May 09, 2003 19.53 19.96 19.49 19.95 3,644,375 +0.48(+2.47%)
May 08, 2003 19.44 19.91 19.39 19.47 5,025,481 -0.19(-0.97%)
May 07, 2003 19.70 19.92 19.57 19.66 5,637,943 -0.30(-1.50%)
May 06, 2003 19.61 20.00 19.61 19.96 5,268,635 +0.36(+1.81%)
May 05, 2003 19.71 19.80 19.35 19.61 4,056,162 -0.10(-0.53%)
May 02, 2003 19.28 19.71 19.20 19.71 4,385,555 +0.43(+2.21%)
May 01, 2003 19.55 19.55 18.98 19.28 7,716,467 -0.24(-1.23%)
Apr 30, 2003 19.72 19.72 19.31 19.53 8,379,281 -0.11(-0.58%)
Apr 29, 2003 19.66 19.72 19.47 19.64 7,381,582 +0.11(+0.59%)
Apr 28, 2003 19.36 19.55 19.15 19.53 7,195,371 +0.16(+0.85%)
Apr 25, 2003 19.44 19.52 19.12 19.36 5,064,115 +0.03(+0.14%)
Apr 24, 2003 19.55 19.85 19.30 19.33 6,553,980 -0.17(-0.90%)
Apr 23, 2003 19.25 19.57 19.06 19.51 6,966,499 +0.29(+1.51%)
Apr 22, 2003 18.43 19.22 18.39 19.22 7,368,582 +0.74(+3.99%)
Apr 21, 2003 18.60 18.79 18.39 18.48 4,033,641 +0.01(+0.03%)
Apr 17, 2003 18.26 18.53 18.12 18.48 3,929,641 +0.21(+1.17%)
Apr 16, 2003 18.60 18.69 18.24 18.26 4,223,147 -0.34(-1.82%)
Apr 15, 2003 18.41 18.71 18.32 18.60 5,469,493 +0.07(+0.38%)
Apr 14, 2003 18.43 18.62 18.33 18.53 5,177,818 +0.10(+0.56%)
Apr 11, 2003 18.65 18.83 18.25 18.43 6,794,387 -0.06(-0.33%)
Apr 10, 2003 18.69 18.90 18.42 18.49 4,744,243 -0.11(-0.59%)
Apr 09, 2003 18.96 19.15 18.54 18.60 4,992,890 -0.37(-1.93%)
Apr 08, 2003 19.09 19.11 18.73 18.96 4,036,021 -0.13(-0.69%)
Apr 07, 2003 19.58 19.63 19.07 19.09 5,454,662 +0.13(+0.69%)
Apr 04, 2003 19.04 19.44 18.78 18.96 4,298,766 -0.03(-0.17%)
Apr 03, 2003 19.55 19.55 18.92 19.00 3,479,954 -0.13(-0.69%)
Apr 02, 2003 19.01 19.21 18.90 19.13 8,019,494 +0.48(+2.55%)
Apr 01, 2003 18.57 18.78 18.29 18.65 6,024,096 +0.19(+1.04%)
Mar 31, 2003 18.60 18.65 18.20 18.46 9,229,403 -0.45(-2.40%)
Mar 28, 2003 18.92 18.92 18.62 18.91 5,399,000 -0.01(-0.06%)
Mar 27, 2003 19.14 19.27 18.76 18.92 7,257,991 -0.54(-2.75%)
Mar 26, 2003 19.75 19.76 19.31 19.46 5,800,717 -0.47(-2.36%)
Mar 25, 2003 19.81 20.13 19.73 19.93 6,261,573 -0.02(-0.08%)
Mar 24, 2003 20.32 20.37 19.78 19.95 4,560,413 -0.80(-3.87%)
Mar 21, 2003 20.26 20.79 20.15 20.75 8,391,365 +0.49(+2.40%)
Mar 20, 2003 20.27 20.40 19.85 20.26 4,799,172 -0.01(-0.03%)
Mar 19, 2003 20.21 20.35 20.03 20.27 5,368,789 +0.05(+0.27%)
Mar 18, 2003 20.05 20.35 19.92 20.21 6,887,950 +0.19(+0.95%)
Mar 17, 2003 19.35 20.02 19.18 20.02 8,300,732 +0.56(+2.86%)
Mar 14, 2003 19.03 19.58 18.92 19.46 9,309,600 +0.63(+3.33%)
Mar 13, 2003 18.43 18.86 18.07 18.84 6,905,711 +0.49(+2.68%)
Mar 12, 2003 18.20 18.48 18.07 18.35 4,414,301 -0.04(-0.21%)
Mar 11, 2003 18.54 18.87 18.33 18.38 3,999,768 -0.09(-0.50%)
Mar 10, 2003 18.49 18.66 18.33 18.48 4,893,101 -0.26(-1.37%)
Mar 07, 2003 18.30 18.79 18.20 18.73 4,181,401 +0.19(+1.03%)
Mar 06, 2003 18.95 19.05 18.41 18.54 4,878,087 -0.55(-2.86%)
Mar 05, 2003 19.02 19.14 18.83 19.09 3,734,093 +0.04(+0.20%)
Mar 04, 2003 19.32 19.32 18.91 19.05 3,720,727 -0.15(-0.77%)
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.