International Paper (NY: IP )

48.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.24 28.25 27.85 27.96 3,240,844 -0.38(-1.35%)
Aug 28, 2015 27.85 28.44 27.68 28.34 4,850,019 +0.38(+1.34%)
Aug 27, 2015 27.70 28.07 27.34 27.96 4,953,865 +0.74(+2.71%)
Aug 26, 2015 27.04 27.29 26.53 27.22 6,497,398 +0.86(+3.27%)
Aug 25, 2015 28.02 28.22 26.34 26.36 8,201,818 -0.86(-3.17%)
Aug 24, 2015 27.25 28.13 26.67 27.22 7,611,061 -1.49(-5.19%)
Aug 21, 2015 29.53 29.67 28.70 28.71 6,461,253 -1.11(-3.72%)
Aug 20, 2015 30.24 30.24 29.81 29.82 4,107,847 -0.65(-2.13%)
Aug 19, 2015 30.67 30.69 30.20 30.47 3,190,188 -0.38(-1.22%)
Aug 18, 2015 31.01 31.08 30.81 30.85 3,143,161 -0.36(-1.16%)
Aug 17, 2015 30.62 31.24 30.46 31.21 3,941,579 +0.55(+1.80%)
Aug 14, 2015 30.28 30.73 30.26 30.66 3,960,617 +0.29(+0.94%)
Aug 13, 2015 30.52 30.61 30.35 30.37 3,729,249 -0.18(-0.59%)
Aug 12, 2015 30.16 30.57 29.89 30.56 4,776,969 +0.17(+0.55%)
Aug 11, 2015 30.53 30.70 30.23 30.39 5,173,762 -0.46(-1.50%)
Aug 10, 2015 30.72 31.00 30.72 30.85 2,687,491 +0.29(+0.95%)
Aug 07, 2015 30.32 30.66 30.23 30.56 4,072,523 +0.17(+0.57%)
Aug 06, 2015 30.73 30.90 30.21 30.39 3,239,803 -0.33(-1.09%)
Aug 05, 2015 30.70 30.97 30.51 30.72 4,727,662 +0.24(+0.80%)
Aug 04, 2015 30.28 30.67 30.27 30.48 3,564,718 +0.04(+0.15%)
Aug 03, 2015 30.78 30.78 30.10 30.43 3,368,792 -0.34(-1.11%)
Jul 31, 2015 30.66 30.92 30.57 30.77 4,289,132 +0.26(+0.84%)
Jul 30, 2015 30.06 30.54 30.06 30.52 4,981,016 +0.31(+1.02%)
Jul 29, 2015 30.70 30.98 29.65 30.21 10,913,761 -1.12(-3.57%)
Jul 28, 2015 30.58 31.48 30.55 31.33 5,288,796 +0.88(+2.89%)
Jul 27, 2015 30.41 30.86 30.38 30.45 4,604,576 -0.25(-0.82%)
Jul 24, 2015 31.08 31.27 30.56 30.70 4,322,110 -0.55(-1.77%)
Jul 23, 2015 31.38 31.57 31.13 31.25 4,156,917 -0.13(-0.41%)
Jul 22, 2015 31.50 31.81 31.20 31.38 6,284,563 +0.46(+1.50%)
Jul 21, 2015 31.10 31.15 30.76 30.91 3,802,135 -0.36(-1.15%)
Jul 20, 2015 30.75 31.44 30.74 31.27 5,043,901 +0.65(+2.12%)
Jul 17, 2015 30.79 30.92 30.55 30.63 3,946,613 -0.30(-0.98%)
Jul 16, 2015 30.32 31.13 30.32 30.93 5,427,319 +0.57(+1.88%)
Jul 15, 2015 30.69 30.75 30.18 30.36 4,316,359 -0.34(-1.11%)
Jul 14, 2015 30.66 30.85 30.63 30.70 3,633,127 -0.03(-0.10%)
Jul 13, 2015 30.43 30.77 30.37 30.73 3,783,741 +0.55(+1.83%)
Jul 10, 2015 30.30 30.44 30.07 30.18 4,008,607 +0.22(+0.73%)
Jul 09, 2015 30.45 30.48 29.94 29.96 4,137,432 -0.14(-0.47%)
Jul 08, 2015 30.50 30.66 30.07 30.10 4,232,004 -0.76(-2.46%)
Jul 07, 2015 30.69 30.88 30.20 30.86 4,734,155 +0.21(+0.69%)
Jul 06, 2015 30.63 30.95 30.50 30.64 4,065,836 -0.19(-0.60%)
Jul 02, 2015 31.21 30.83 30.83 30.83 4,271,259 -0.38(-1.22%)
Jul 01, 2015 30.86 31.31 30.80 31.21 4,360,243 +0.62(+2.02%)
Jun 30, 2015 30.99 31.10 30.46 30.59 5,335,774 -0.07(-0.23%)
Jun 29, 2015 30.91 31.02 30.64 30.66 6,592,983 -0.35(-1.14%)
Jun 26, 2015 31.24 31.33 31.00 31.02 13,145,131 -0.08(-0.25%)
Jun 25, 2015 31.57 31.65 31.09 31.09 6,864,190 -0.46(-1.47%)
Jun 24, 2015 31.69 32.01 31.53 31.56 4,547,840 -0.13(-0.43%)
Jun 23, 2015 32.01 32.18 31.62 31.69 5,565,023 -0.24(-0.74%)
Jun 22, 2015 31.72 32.43 31.31 31.93 13,022,231 -0.95(-2.87%)
Jun 19, 2015 32.75 33.31 32.75 32.88 5,675,860 +0.06(+0.20%)
Jun 18, 2015 32.88 33.04 32.65 32.81 3,885,196 +0.08(+0.24%)
Jun 17, 2015 32.54 32.81 32.41 32.73 3,615,218 +0.24(+0.75%)
Jun 16, 2015 32.55 32.71 32.33 32.49 3,503,197 -0.02(-0.06%)
Jun 15, 2015 32.62 32.70 32.41 32.51 2,989,175 -0.37(-1.13%)
Jun 12, 2015 33.04 33.17 32.88 32.88 3,162,164 -0.26(-0.78%)
Jun 11, 2015 32.76 33.27 32.71 33.14 4,745,574 +0.42(+1.28%)
Jun 10, 2015 32.61 32.92 32.48 32.72 5,013,124 +0.35(+1.07%)
Jun 09, 2015 32.37 32.61 32.33 32.37 4,121,808 -0.11(-0.34%)
Jun 08, 2015 32.72 32.87 32.46 32.48 4,248,558 -0.41(-1.25%)
Jun 05, 2015 32.68 33.08 32.53 32.89 2,999,902 +0.01(+0.04%)
Jun 04, 2015 32.68 32.91 32.64 32.88 3,682,474 -0.06(-0.18%)
Jun 03, 2015 32.95 33.06 32.75 32.94 3,537,396 +0.05(+0.14%)
Jun 02, 2015 33.27 33.33 32.82 32.89 5,025,191 -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.