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 (%)
Aug 31, 2015 28.25 28.26 27.86 27.97 3,239,469 -0.38(-1.35%)
Aug 28, 2015 27.86 28.45 27.69 28.35 4,847,962 +0.38(+1.34%)
Aug 27, 2015 27.71 28.09 27.35 27.98 4,951,763 +0.74(+2.71%)
Aug 26, 2015 27.05 27.30 26.54 27.24 6,494,642 +0.86(+3.27%)
Aug 25, 2015 28.03 28.23 26.35 26.37 8,198,338 -0.86(-3.17%)
Aug 24, 2015 27.26 28.14 26.68 27.24 7,607,832 -1.49(-5.19%)
Aug 21, 2015 29.54 29.69 28.71 28.73 6,458,512 -1.11(-3.72%)
Aug 20, 2015 30.25 30.25 29.82 29.84 4,106,105 -0.65(-2.13%)
Aug 19, 2015 30.69 30.70 30.21 30.48 3,188,835 -0.38(-1.22%)
Aug 18, 2015 31.02 31.09 30.82 30.86 3,141,828 -0.36(-1.16%)
Aug 17, 2015 30.63 31.26 30.48 31.22 3,939,907 +0.55(+1.80%)
Aug 14, 2015 30.30 30.74 30.27 30.67 3,958,937 +0.29(+0.94%)
Aug 13, 2015 30.53 30.63 30.36 30.39 3,727,667 -0.18(-0.59%)
Aug 12, 2015 30.17 30.59 29.90 30.57 4,774,942 +0.17(+0.55%)
Aug 11, 2015 30.54 30.72 30.24 30.40 5,171,568 -0.46(-1.50%)
Aug 10, 2015 30.73 31.02 30.73 30.86 2,686,351 +0.29(+0.95%)
Aug 07, 2015 30.34 30.68 30.24 30.57 4,070,796 +0.17(+0.57%)
Aug 06, 2015 30.75 30.91 30.23 30.40 3,238,429 -0.33(-1.09%)
Aug 05, 2015 30.71 30.98 30.52 30.74 4,725,656 +0.24(+0.80%)
Aug 04, 2015 30.30 30.68 30.28 30.49 3,563,206 +0.05(+0.15%)
Aug 03, 2015 30.79 30.79 30.11 30.45 3,367,363 -0.34(-1.11%)
Jul 31, 2015 30.67 30.93 30.58 30.79 4,287,312 +0.26(+0.84%)
Jul 30, 2015 30.07 30.55 30.07 30.53 4,978,903 +0.31(+1.02%)
Jul 29, 2015 30.72 30.99 29.67 30.22 10,909,132 -1.12(-3.57%)
Jul 28, 2015 30.59 31.49 30.57 31.34 5,286,552 +0.88(+2.89%)
Jul 27, 2015 30.43 30.87 30.39 30.46 4,602,623 -0.25(-0.82%)
Jul 24, 2015 31.10 31.29 30.57 30.71 4,320,276 -0.55(-1.77%)
Jul 23, 2015 31.40 31.58 31.14 31.26 4,155,154 -0.13(-0.41%)
Jul 22, 2015 31.51 31.83 31.21 31.39 6,281,897 +0.46(+1.50%)
Jul 21, 2015 31.11 31.17 30.77 30.93 3,800,523 -0.36(-1.15%)
Jul 20, 2015 30.76 31.46 30.75 31.29 5,041,761 +0.65(+2.12%)
Jul 17, 2015 30.80 30.93 30.57 30.64 3,944,939 -0.30(-0.98%)
Jul 16, 2015 30.34 31.15 30.34 30.94 5,425,016 +0.57(+1.88%)
Jul 15, 2015 30.70 30.77 30.19 30.37 4,314,528 -0.34(-1.11%)
Jul 14, 2015 30.68 30.86 30.64 30.71 3,631,586 -0.03(-0.10%)
Jul 13, 2015 30.44 30.79 30.39 30.74 3,782,136 +0.55(+1.83%)
Jul 10, 2015 30.32 30.45 30.09 30.19 4,006,906 +0.22(+0.73%)
Jul 09, 2015 30.46 30.50 29.96 29.97 4,135,677 -0.14(-0.47%)
Jul 08, 2015 30.52 30.67 30.09 30.11 4,230,209 -0.76(-2.46%)
Jul 07, 2015 30.70 30.90 30.21 30.87 4,732,146 +0.21(+0.69%)
Jul 06, 2015 30.64 30.97 30.52 30.66 4,064,111 -0.19(-0.60%)
Jul 02, 2015 31.22 30.84 30.84 30.84 4,269,447 -0.38(-1.22%)
Jul 01, 2015 30.88 31.33 30.81 31.22 4,358,393 +0.62(+2.02%)
Jun 30, 2015 31.01 31.11 30.48 30.61 5,333,510 -0.07(-0.23%)
Jun 29, 2015 30.92 31.03 30.66 30.68 6,590,186 -0.35(-1.14%)
Jun 26, 2015 31.26 31.35 31.01 31.03 13,139,555 -0.08(-0.25%)
Jun 25, 2015 31.58 31.66 31.10 31.11 6,861,278 -0.46(-1.47%)
Jun 24, 2015 31.70 32.02 31.55 31.57 4,545,911 -0.14(-0.43%)
Jun 23, 2015 32.02 32.20 31.64 31.71 5,562,662 -0.24(-0.75%)
Jun 22, 2015 31.74 32.44 31.33 31.94 13,016,707 -0.95(-2.87%)
Jun 19, 2015 32.77 33.33 32.76 32.89 5,673,452 +0.06(+0.20%)
Jun 18, 2015 32.89 33.05 32.66 32.83 3,883,548 +0.08(+0.24%)
Jun 17, 2015 32.56 32.82 32.42 32.75 3,613,684 +0.24(+0.75%)
Jun 16, 2015 32.56 32.72 32.34 32.50 3,501,711 -0.02(-0.06%)
Jun 15, 2015 32.63 32.72 32.43 32.52 2,987,907 -0.37(-1.13%)
Jun 12, 2015 33.06 33.18 32.90 32.90 3,160,822 -0.26(-0.78%)
Jun 11, 2015 32.77 33.28 32.73 33.15 4,743,561 +0.42(+1.28%)
Jun 10, 2015 32.62 32.93 32.50 32.74 5,010,998 +0.35(+1.07%)
Jun 09, 2015 32.38 32.62 32.34 32.39 4,120,059 -0.11(-0.34%)
Jun 08, 2015 32.74 32.88 32.48 32.50 4,246,756 -0.41(-1.25%)
Jun 05, 2015 32.69 33.10 32.54 32.91 2,998,629 +0.01(+0.04%)
Jun 04, 2015 32.70 32.93 32.65 32.90 3,680,912 -0.06(-0.18%)
Jun 03, 2015 32.96 33.08 32.76 32.95 3,535,896 +0.05(+0.14%)
Jun 02, 2015 33.29 33.35 32.84 32.91 5,023,059 -0.42(-1.25%)
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.