International Paper (NY: IP )

55.54 +6.51 (+13.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.80 29.82 29.82 29.82 2,833,516 +0.02(+0.06%)
Dec 30, 2013 29.80 29.89 29.61 29.81 2,238,677 -0.02(-0.08%)
Dec 27, 2013 30.09 30.09 29.75 29.83 2,271,872 -0.12(-0.41%)
Dec 26, 2013 29.95 30.03 29.81 29.95 2,381,942 +0.07(+0.24%)
Dec 24, 2013 29.71 30.05 29.66 29.88 1,956,943 +0.15(+0.49%)
Dec 23, 2013 29.54 30.06 29.49 29.73 4,405,132 +0.32(+1.10%)
Dec 20, 2013 29.86 29.93 29.38 29.41 9,584,037 -0.30(-1.02%)
Dec 19, 2013 29.95 30.00 29.50 29.71 7,318,681 -0.39(-1.29%)
Dec 18, 2013 29.61 30.12 29.36 30.10 10,158,791 +0.69(+2.34%)
Dec 17, 2013 29.33 29.56 29.05 29.42 8,767,325 -0.01(-0.04%)
Dec 16, 2013 29.25 29.65 28.88 29.43 12,393,906 +0.33(+1.15%)
Dec 13, 2013 28.22 29.34 28.15 29.09 12,621,471 +1.00(+3.57%)
Dec 12, 2013 28.04 28.26 27.87 28.09 3,452,185 -0.03(-0.11%)
Dec 11, 2013 28.59 28.74 28.03 28.12 4,417,536 -0.39(-1.37%)
Dec 10, 2013 28.46 28.69 28.32 28.51 6,432,274 +0.03(+0.11%)
Dec 09, 2013 28.31 28.57 28.26 28.48 4,338,286 +0.23(+0.82%)
Dec 06, 2013 28.26 28.31 28.06 28.25 7,848,628 +0.23(+0.80%)
Dec 05, 2013 27.92 28.10 27.84 28.02 4,634,532 +0.04(+0.13%)
Dec 04, 2013 28.07 28.21 27.60 27.99 6,457,707 -0.16(-0.56%)
Dec 03, 2013 28.38 28.54 27.83 28.15 6,012,485 -0.32(-1.11%)
Dec 02, 2013 28.36 28.79 28.35 28.46 6,096,761 +0.09(+0.30%)
Nov 29, 2013 28.47 28.61 28.32 28.38 2,180,183 -0.05(-0.17%)
Nov 27, 2013 28.71 28.75 28.29 28.43 3,864,842 -0.12(-0.41%)
Nov 26, 2013 28.55 28.74 28.27 28.54 5,241,817 +0.01(+0.04%)
Nov 25, 2013 28.52 28.73 28.26 28.53 6,690,828 +0.01(+0.02%)
Nov 22, 2013 28.43 28.58 28.06 28.52 6,108,805 +0.11(+0.39%)
Nov 21, 2013 27.54 28.59 27.54 28.41 10,830,776 +0.91(+3.29%)
Nov 20, 2013 27.46 27.71 27.40 27.51 4,638,928 +0.01(+0.04%)
Nov 19, 2013 27.56 27.79 27.45 27.49 6,605,027 -0.05(-0.18%)
Nov 18, 2013 27.84 27.91 27.49 27.54 5,076,642 -0.15(-0.55%)
Nov 15, 2013 27.61 27.82 27.45 27.70 5,821,951 +0.26(+0.95%)
Nov 14, 2013 27.14 27.50 27.01 27.43 7,112,286 +0.33(+1.23%)
Nov 13, 2013 26.70 27.13 26.64 27.10 5,614,854 +0.27(+1.01%)
Nov 12, 2013 26.84 26.98 26.65 26.83 5,498,773 -0.05(-0.18%)
Nov 11, 2013 26.66 27.08 26.65 26.88 6,838,109 +0.33(+1.25%)
Nov 08, 2013 26.03 26.56 25.99 26.54 5,875,710 +0.52(+2.00%)
Nov 07, 2013 26.36 26.46 26.01 26.02 6,374,228 -0.20(-0.76%)
Nov 06, 2013 26.42 26.50 26.15 26.22 6,626,211 -0.08(-0.32%)
Nov 05, 2013 27.14 27.16 26.30 26.31 11,673,040 -1.07(-3.90%)
Nov 04, 2013 27.22 27.39 27.05 27.38 5,219,178 +0.23(+0.85%)
Nov 01, 2013 27.06 27.19 26.94 27.15 4,563,583 +0.21(+0.78%)
Oct 31, 2013 26.86 27.17 26.80 26.94 6,008,424 +0.09(+0.34%)
Oct 30, 2013 26.89 27.01 26.70 26.85 7,039,071 -0.02(-0.09%)
Oct 29, 2013 27.23 27.40 26.75 26.87 5,710,050 -0.34(-1.24%)
Oct 28, 2013 27.47 27.49 27.15 27.21 5,486,114 -0.31(-1.12%)
Oct 25, 2013 27.42 27.53 27.21 27.52 6,706,415 +0.36(+1.31%)
Oct 24, 2013 27.03 27.75 26.84 27.16 9,767,597 +0.36(+1.33%)
Oct 23, 2013 26.82 27.02 26.48 26.80 5,318,791 -0.09(-0.34%)
Oct 22, 2013 27.01 27.02 26.71 26.89 6,391,131 +0.05(+0.18%)
Oct 21, 2013 27.38 27.38 26.73 26.85 7,385,551 -0.61(-2.22%)
Oct 18, 2013 27.50 27.61 27.17 27.46 4,359,159 +0.11(+0.42%)
Oct 17, 2013 27.08 27.45 27.08 27.34 6,383,605 +0.19(+0.69%)
Oct 16, 2013 27.04 27.23 26.87 27.15 4,768,992 +0.24(+0.87%)
Oct 15, 2013 27.42 27.64 26.84 26.92 8,054,862 -0.46(-1.68%)
Oct 14, 2013 26.84 27.54 26.81 27.38 8,348,452 +0.27(+1.00%)
Oct 11, 2013 26.69 27.23 26.51 27.11 7,875,942 +0.37(+1.38%)
Oct 10, 2013 26.53 26.78 26.24 26.74 7,667,207 +0.67(+2.57%)
Oct 09, 2013 26.09 26.26 25.92 26.07 5,108,942 +0.01(+0.02%)
Oct 08, 2013 26.40 26.45 26.04 26.06 10,040,375 -0.32(-1.21%)
Oct 07, 2013 26.18 26.54 25.99 26.38 8,790,055 -0.01(-0.02%)
Oct 04, 2013 26.58 26.58 26.11 26.39 9,484,067 -0.10(-0.36%)
Oct 03, 2013 26.95 26.95 26.37 26.48 9,942,000 -0.45(-1.66%)
Oct 02, 2013 27.06 27.25 26.76 26.93 8,699,312 -0.41(-1.50%)
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.