International Paper (NY: IP )

48.47 -0.24 (-0.49%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.82 27.24 26.54 27.05 11,620,309 -0.39(-1.41%)
Sep 27, 2013 27.81 27.81 27.41 27.44 12,069,302 -1.12(-3.91%)
Sep 26, 2013 28.20 28.73 28.20 28.55 3,545,470 +0.36(+1.26%)
Sep 25, 2013 28.43 28.47 28.20 28.20 4,719,564 -0.21(-0.72%)
Sep 24, 2013 28.33 28.75 28.29 28.40 4,848,556 -0.03(-0.11%)
Sep 23, 2013 28.82 28.82 28.32 28.43 5,269,484 -0.42(-1.46%)
Sep 20, 2013 29.02 29.13 28.77 28.86 5,666,411 -0.02(-0.06%)
Sep 19, 2013 29.09 29.36 28.86 28.87 7,197,830 -0.17(-0.58%)
Sep 18, 2013 29.11 29.24 28.58 29.04 8,990,629 -0.01(-0.02%)
Sep 17, 2013 29.82 29.83 28.93 29.05 7,757,212 -0.79(-2.63%)
Sep 16, 2013 29.89 30.10 29.76 29.83 6,638,627 +0.45(+1.52%)
Sep 13, 2013 29.09 29.41 29.00 29.39 3,726,050 +0.33(+1.12%)
Sep 12, 2013 29.65 29.65 28.98 29.06 7,196,601 -0.74(-2.49%)
Sep 11, 2013 30.03 30.04 29.23 29.80 6,896,720 +0.05(+0.18%)
Sep 10, 2013 29.80 30.17 29.66 29.75 5,911,439 +0.07(+0.24%)
Sep 09, 2013 28.96 29.76 28.96 29.68 4,740,695 +0.78(+2.70%)
Sep 06, 2013 28.84 29.06 28.37 28.90 2,714,278 +0.13(+0.44%)
Sep 05, 2013 28.81 29.07 28.74 28.77 2,120,363 -0.09(-0.31%)
Sep 04, 2013 28.64 29.09 28.52 28.86 3,305,426 +0.20(+0.70%)
Sep 03, 2013 28.86 29.10 28.39 28.66 2,621,877 +0.16(+0.55%)
Aug 30, 2013 28.85 28.91 28.36 28.51 3,813,052 -0.30(-1.03%)
Aug 29, 2013 28.29 29.21 28.19 28.80 6,021,897 +0.42(+1.49%)
Aug 28, 2013 28.05 28.40 27.90 28.38 4,685,971 +0.30(+1.08%)
Aug 27, 2013 28.32 28.43 27.95 28.08 4,384,230 -0.42(-1.48%)
Aug 26, 2013 28.34 28.80 28.19 28.50 5,492,977 +0.21(+0.73%)
Aug 23, 2013 28.18 28.34 27.78 28.29 4,027,137 +0.22(+0.80%)
Aug 22, 2013 28.19 28.23 27.91 28.07 4,976,718 -0.03(-0.11%)
Aug 21, 2013 28.32 28.46 27.98 28.10 4,977,474 -0.40(-1.40%)
Aug 20, 2013 28.39 28.64 28.22 28.50 4,351,577 +0.13(+0.45%)
Aug 19, 2013 28.99 28.99 28.36 28.37 4,088,553 -0.59(-2.04%)
Aug 16, 2013 28.57 29.10 28.41 28.96 5,790,440 +0.38(+1.33%)
Aug 15, 2013 29.19 29.19 28.58 28.58 6,206,677 -0.94(-3.19%)
Aug 14, 2013 28.99 29.88 28.98 29.53 6,550,885 +0.47(+1.62%)
Aug 13, 2013 29.02 29.14 28.70 29.06 3,582,648 +0.11(+0.38%)
Aug 12, 2013 28.74 29.04 28.59 28.95 3,475,932 +0.12(+0.42%)
Aug 09, 2013 28.76 29.03 28.59 28.83 4,108,233 +0.02(+0.08%)
Aug 08, 2013 28.97 29.17 28.77 28.80 4,445,591 +0.01(+0.02%)
Aug 07, 2013 28.89 29.17 28.61 28.80 3,692,969 -0.17(-0.58%)
Aug 06, 2013 29.14 29.30 28.86 28.96 3,473,230 -0.23(-0.80%)
Aug 05, 2013 29.64 29.72 29.14 29.20 4,202,795 -0.46(-1.54%)
Aug 02, 2013 29.63 29.71 29.42 29.66 2,937,222 -0.05(-0.18%)
Aug 01, 2013 29.30 29.86 29.30 29.71 5,470,077 +0.71(+2.44%)
Jul 31, 2013 29.27 29.54 28.96 29.00 3,475,051 -0.28(-0.94%)
Jul 30, 2013 29.33 29.60 29.14 29.28 3,173,342 -0.01(-0.04%)
Jul 29, 2013 29.41 29.45 29.08 29.29 2,749,167 -0.19(-0.65%)
Jul 26, 2013 29.91 30.08 29.17 29.48 6,695,865 -0.65(-2.15%)
Jul 25, 2013 28.21 30.21 28.07 30.13 15,205,780 +1.79(+6.31%)
Jul 24, 2013 28.25 28.60 28.25 28.34 7,304,057 +0.20(+0.70%)
Jul 23, 2013 28.50 28.61 28.12 28.14 5,866,446 -0.31(-1.10%)
Jul 22, 2013 28.77 28.87 28.43 28.45 4,809,242 -0.19(-0.67%)
Jul 19, 2013 28.82 28.89 28.41 28.65 5,594,420 -0.09(-0.31%)
Jul 18, 2013 28.69 29.01 28.66 28.74 4,643,252 +0.05(+0.17%)
Jul 17, 2013 29.28 29.38 28.51 28.69 6,095,660 -0.36(-1.24%)
Jul 16, 2013 28.89 29.11 28.75 29.05 5,511,076 +0.17(+0.58%)
Jul 15, 2013 28.78 28.95 28.57 28.88 4,488,041 -0.01(-0.04%)
Jul 12, 2013 28.41 28.96 28.33 28.89 7,186,534 +0.34(+1.20%)
Jul 11, 2013 28.27 28.60 28.17 28.55 6,703,400 +0.67(+2.41%)
Jul 10, 2013 28.05 28.08 27.72 27.88 5,547,846 -0.27(-0.96%)
Jul 09, 2013 28.14 28.24 28.00 28.15 4,892,834 +0.19(+0.69%)
Jul 08, 2013 27.94 28.12 27.88 27.96 4,356,120 +0.15(+0.54%)
Jul 05, 2013 27.72 27.84 27.52 27.81 2,541,953 +0.33(+1.20%)
Jul 03, 2013 27.25 27.52 27.19 27.48 3,317,501 +0.01(+0.04%)
Jul 02, 2013 27.08 27.51 27.04 27.46 8,137,241 +0.37(+1.37%)
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.