Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Paper
(NY:
IP
)
45.09
+0.51 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
4.030
4.138
3.776
3.803
17,767,728
-0.19(-4.74%)
Mar 30, 2009
4.186
4.186
3.932
3.992
13,319,588
-0.53(-11.71%)
Mar 26, 2009
4.570
4.786
4.445
4.521
26,628,660
+0.10(+2.20%)
Mar 25, 2009
5.045
5.099
4.170
4.424
27,248,346
-0.55(-10.98%)
Mar 24, 2009
4.219
5.077
4.202
4.969
34,100,920
+0.56(+12.61%)
Mar 23, 2009
4.008
4.418
4.008
4.413
19,688,334
+0.59(+15.40%)
Mar 20, 2009
3.986
4.089
3.678
3.824
18,456,862
-0.33(-7.87%)
Mar 19, 2009
4.289
4.316
3.965
4.151
18,048,040
-0.04(-1.05%)
Mar 18, 2009
3.954
4.224
3.776
4.195
23,430,528
+0.27(+6.98%)
Mar 17, 2009
3.495
3.992
3.425
3.922
35,516,708
+0.50(+14.69%)
Mar 16, 2009
3.371
3.776
3.371
3.419
22,884,826
+0.09(+2.59%)
Mar 13, 2009
3.241
3.425
3.209
3.333
0
+0.17(+5.29%)
Mar 12, 2009
3.009
3.192
2.933
3.165
16,011,161
+0.21(+7.13%)
Mar 11, 2009
2.933
2.998
2.787
2.955
20,539,848
+0.31(+11.86%)
Mar 10, 2009
2.442
2.674
2.431
2.641
17,912,500
+0.26(+11.14%)
Mar 09, 2009
2.182
2.404
2.161
2.377
18,299,092
+0.17(+7.58%)
Mar 06, 2009
2.312
2.382
2.123
2.209
0
-0.04(-1.92%)
Mar 05, 2009
2.474
2.474
2.225
2.252
16,116,752
-0.25(-9.94%)
Mar 04, 2009
2.620
2.620
2.436
2.501
25,582,038
-0.26(-9.57%)
Mar 02, 2009
2.965
3.095
2.728
2.766
19,993,560
-0.31(-10.02%)
Feb 27, 2009
3.073
3.284
3.003
3.073
0
-0.06(-1.90%)
Feb 26, 2009
3.392
3.430
3.111
3.133
16,594,871
-0.12(-3.65%)
Feb 25, 2009
3.479
3.489
3.209
3.252
17,674,762
-0.24(-6.96%)
Feb 24, 2009
3.133
3.527
2.922
3.495
23,157,248
+0.39(+12.52%)
Feb 23, 2009
3.349
3.349
3.095
3.106
11,432,919
-0.20(-6.05%)
Feb 20, 2009
3.322
3.381
3.128
3.306
0
-0.06(-1.77%)
Feb 19, 2009
3.570
3.624
3.344
3.365
10,176,086
-0.13(-3.71%)
Feb 18, 2009
3.527
3.641
3.387
3.495
20,170,222
-0.03(-0.77%)
Feb 17, 2009
3.651
3.651
3.489
3.522
20,532,268
-0.20(-5.37%)
Feb 13, 2009
3.830
3.927
3.722
3.722
18,388,596
-0.22(-5.49%)
Feb 12, 2009
3.770
3.954
3.738
3.938
19,796,400
+0.05(+1.39%)
Feb 11, 2009
4.138
4.159
3.527
3.884
19,308,334
-0.30(-7.11%)
Feb 10, 2009
4.397
4.397
4.084
4.181
32,424,346
-0.21(-4.68%)
Feb 09, 2009
4.375
4.467
4.327
4.386
16,137,000
+0.06(+1.50%)
Feb 06, 2009
4.300
4.435
4.294
4.321
18,809,140
+0.11(+2.56%)
Feb 05, 2009
4.300
4.370
4.105
4.213
18,409,472
-0.05(-1.27%)
Feb 04, 2009
4.489
4.500
4.213
4.267
15,214,383
-0.13(-2.95%)
Feb 03, 2009
4.613
4.613
4.321
4.397
19,406,196
+0.03(+0.62%)
Feb 02, 2009
4.770
4.770
4.143
4.370
40,044,256
-0.56(-11.29%)
Jan 30, 2009
5.531
5.585
4.894
4.926
0
-0.76(-13.31%)
Jan 29, 2009
6.282
6.282
5.677
5.682
13,737,817
-0.59(-9.47%)
Jan 28, 2009
6.120
6.466
6.093
6.277
16,741,400
+0.25(+4.12%)
Jan 27, 2009
5.845
6.067
5.758
6.028
9,793,149
+0.23(+4.01%)
Jan 26, 2009
5.904
6.179
5.672
5.796
8,526,142
-0.05(-0.92%)
Jan 23, 2009
5.780
6.055
5.558
5.850
11,915,766
+0.03(+0.46%)
Jan 22, 2009
5.834
6.012
5.596
5.823
18,345,222
+0.06(+1.13%)
Jan 21, 2009
5.461
5.774
5.358
5.758
16,083,166
+0.51(+9.67%)
Jan 20, 2009
5.893
5.936
5.213
5.250
14,756,484
-0.63(-10.74%)
Jan 16, 2009
5.942
6.001
5.628
5.882
12,303,931
+0.11(+1.87%)
Jan 15, 2009
5.769
5.866
5.353
5.774
17,385,286
+0.01(+0.09%)
Jan 14, 2009
5.985
5.985
5.677
5.769
9,111,315
-0.30(-4.90%)
Jan 13, 2009
6.012
6.190
5.942
6.066
9,231,393
+0.01(+0.18%)
Jan 12, 2009
6.314
6.358
6.001
6.055
8,268,543
-0.26(-4.19%)
Jan 09, 2009
6.433
6.525
6.136
6.320
11,178,917
-0.09(-1.43%)
Jan 08, 2009
6.217
6.439
5.942
6.412
16,175,705
+0.10(+1.63%)
Jan 07, 2009
6.720
6.747
6.255
6.309
10,939,512
-0.45(-6.71%)
Jan 06, 2009
6.585
6.882
6.547
6.763
10,490,739
+0.28(+4.33%)
Jan 05, 2009
6.747
6.752
6.433
6.482
14,617,845
-0.23(-3.46%)
Jan 02, 2009
6.406
6.752
6.406
6.714
0
+0.34(+5.34%)
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
.