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 (%)
Nov 28, 2014 33.92 34.32 33.92 34.13 1,866,322 +0.29(+0.84%)
Nov 26, 2014 34.21 33.85 33.85 33.85 3,104,392 -0.36(-1.06%)
Nov 25, 2014 34.09 34.38 33.97 34.21 4,321,261 +0.18(+0.54%)
Nov 24, 2014 34.11 34.40 34.02 34.02 4,718,815 +0.02(+0.06%)
Nov 21, 2014 34.47 34.70 33.95 34.01 5,383,273 -0.08(-0.22%)
Nov 20, 2014 34.21 34.40 34.02 34.08 4,914,634 -0.37(-1.07%)
Nov 19, 2014 34.73 34.78 34.35 34.45 6,693,876 -0.42(-1.20%)
Nov 18, 2014 34.75 34.96 34.63 34.87 5,655,497 +0.09(+0.26%)
Nov 17, 2014 34.58 34.86 34.56 34.78 2,604,835 +0.26(+0.75%)
Nov 14, 2014 34.43 34.67 34.39 34.52 4,544,427 -0.18(-0.53%)
Nov 13, 2014 34.07 34.79 34.07 34.70 8,223,345 +0.67(+1.95%)
Nov 12, 2014 33.77 34.10 33.71 34.04 3,828,389 +0.27(+0.80%)
Nov 11, 2014 33.79 33.90 33.63 33.77 4,200,734 -0.03(-0.07%)
Nov 10, 2014 33.28 33.80 33.16 33.79 4,081,996 +0.50(+1.49%)
Nov 07, 2014 33.14 33.36 33.09 33.30 5,451,681 +0.25(+0.76%)
Nov 06, 2014 33.06 33.11 32.53 33.04 5,452,927 +0.06(+0.17%)
Nov 05, 2014 33.23 33.36 32.63 32.99 4,828,712 -0.14(-0.42%)
Nov 04, 2014 31.98 33.47 31.98 33.12 9,398,532 +1.25(+3.91%)
Nov 03, 2014 31.88 32.09 31.59 31.88 4,034,037 +0.00(+0.00%)
Oct 31, 2014 32.07 32.18 31.76 31.88 4,725,835 +0.20(+0.64%)
Oct 30, 2014 30.86 32.17 30.35 31.68 6,660,752 +0.73(+2.36%)
Oct 29, 2014 31.35 31.39 30.64 30.95 8,417,322 -0.40(-1.27%)
Oct 28, 2014 31.03 31.38 31.03 31.34 3,807,174 +0.51(+1.65%)
Oct 27, 2014 31.12 31.44 31.44 30.83 5,370,655 -0.60(-1.92%)
Oct 24, 2014 31.39 31.52 31.10 31.44 3,555,298 +0.21(+0.69%)
Oct 23, 2014 31.20 31.55 31.04 31.22 5,730,911 +0.43(+1.41%)
Oct 22, 2014 31.48 31.58 30.78 30.79 7,176,506 -0.59(-1.87%)
Oct 21, 2014 30.49 31.37 30.28 31.37 9,928,697 +0.90(+2.95%)
Oct 20, 2014 29.24 30.53 29.21 30.47 5,593,997 +1.09(+3.71%)
Oct 17, 2014 29.24 29.68 29.11 29.38 5,868,631 +0.33(+1.15%)
Oct 16, 2014 28.40 29.10 28.39 29.05 7,216,607 +0.26(+0.90%)
Oct 15, 2014 28.29 29.06 28.02 28.79 9,524,129 +0.30(+1.04%)
Oct 14, 2014 28.75 28.89 28.39 28.50 7,257,228 -0.13(-0.46%)
Oct 13, 2014 28.87 29.26 28.60 28.63 5,586,848 -0.43(-1.47%)
Oct 10, 2014 29.44 29.83 29.06 29.06 5,971,648 -0.53(-1.79%)
Oct 09, 2014 30.21 30.39 29.54 29.59 5,381,225 -0.52(-1.72%)
Oct 08, 2014 29.66 30.13 29.34 30.10 6,130,589 +0.55(+1.88%)
Oct 07, 2014 30.17 30.26 29.54 29.55 6,378,813 -0.28(-0.95%)
Oct 06, 2014 30.12 30.22 29.72 29.83 4,949,924 -0.26(-0.88%)
Oct 03, 2014 29.71 30.27 29.71 30.10 5,672,097 +0.67(+2.27%)
Oct 02, 2014 29.67 29.74 29.32 29.43 8,580,698 -0.30(-1.02%)
Oct 01, 2014 29.97 30.13 29.59 29.73 7,038,974 -0.33(-1.11%)
Sep 30, 2014 30.13 30.47 30.03 30.06 5,332,018 -0.09(-0.29%)
Sep 29, 2014 30.18 30.32 29.92 30.15 4,183,235 -0.23(-0.77%)
Sep 26, 2014 30.11 30.50 30.11 30.39 3,454,263 +0.25(+0.84%)
Sep 25, 2014 30.52 30.58 29.98 30.13 5,143,241 -0.47(-1.52%)
Sep 24, 2014 30.66 30.71 30.34 30.60 5,959,719 -0.01(-0.02%)
Sep 23, 2014 30.84 30.92 30.56 30.61 4,649,581 -0.33(-1.08%)
Sep 22, 2014 31.42 31.49 30.91 30.94 8,507,859 +0.13(+0.41%)
Sep 19, 2014 31.05 31.08 30.70 30.81 4,867,592 -0.04(-0.14%)
Sep 18, 2014 30.64 30.90 30.61 30.86 3,634,279 +0.25(+0.82%)
Sep 17, 2014 30.95 31.08 30.44 30.61 5,204,403 -0.30(-0.98%)
Sep 16, 2014 31.29 31.30 30.86 30.91 8,553,270 -0.45(-1.45%)
Sep 15, 2014 31.34 31.66 31.19 31.36 6,975,859 +0.01(+0.02%)
Sep 12, 2014 31.65 31.70 31.09 31.36 9,436,985 -0.36(-1.13%)
Sep 11, 2014 30.39 31.76 30.34 31.71 12,257,042 +1.27(+4.18%)
Sep 10, 2014 30.59 30.64 30.09 30.44 3,748,491 -0.03(-0.08%)
Sep 09, 2014 30.79 30.84 30.40 30.47 3,296,843 -0.42(-1.37%)
Sep 08, 2014 31.04 31.31 30.76 30.89 3,397,809 -0.16(-0.51%)
Sep 05, 2014 30.90 31.05 30.52 31.05 3,719,611 +0.27(+0.88%)
Sep 04, 2014 30.93 31.06 30.76 30.78 4,589,118 -0.12(-0.39%)
Sep 03, 2014 30.52 30.97 30.61 30.90 6,073,549 +0.38(+1.24%)
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.