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 (%)
Jun 30, 2003 18.44 18.62 18.31 18.36 7,228,417 -0.20(-1.08%)
Jun 27, 2003 18.91 18.91 18.37 18.56 6,584,395 -0.35(-1.85%)
Jun 26, 2003 18.86 18.95 18.68 18.91 6,037,463 +0.05(+0.27%)
Jun 25, 2003 19.05 19.20 18.86 18.86 4,056,949 -0.26(-1.34%)
Jun 24, 2003 19.01 19.30 18.98 19.12 4,775,296 +0.15(+0.79%)
Jun 23, 2003 19.31 19.41 18.90 18.97 5,148,284 -0.34(-1.76%)
Jun 20, 2003 19.62 19.75 19.27 19.31 9,049,384 -0.23(-1.16%)
Jun 19, 2003 19.52 19.94 19.34 19.54 5,545,593 +0.02(+0.08%)
Jun 18, 2003 19.54 19.63 19.30 19.52 5,355,111 -0.13(-0.65%)
Jun 17, 2003 19.86 20.04 19.55 19.65 5,933,757 -0.22(-1.09%)
Jun 16, 2003 19.66 19.93 19.32 19.86 7,948,904 +0.40(+2.06%)
Jun 13, 2003 19.76 19.79 19.39 19.46 5,773,628 -0.45(-2.27%)
Jun 12, 2003 20.04 20.14 19.69 19.92 6,229,113 -0.08(-0.39%)
Jun 11, 2003 19.63 20.00 19.48 19.99 4,877,639 +0.36(+1.86%)
Jun 10, 2003 19.67 19.97 19.40 19.63 4,409,896 +0.06(+0.29%)
Jun 09, 2003 19.73 19.79 19.45 19.57 3,733,771 -0.18(-0.94%)
Jun 06, 2003 19.97 20.24 19.60 19.76 7,176,662 -0.08(-0.41%)
Jun 05, 2003 19.45 19.89 19.33 19.84 6,834,221 +0.33(+1.69%)
Jun 04, 2003 18.99 19.58 18.99 19.51 5,632,760 +0.52(+2.73%)
Jun 03, 2003 18.89 19.01 18.77 18.99 3,846,815 +0.06(+0.30%)
Jun 02, 2003 19.01 19.24 18.89 18.93 4,643,573 +0.09(+0.46%)
May 30, 2003 18.81 19.03 18.71 18.85 7,248,263 +0.07(+0.36%)
May 29, 2003 18.91 19.26 18.76 18.78 7,972,447 -0.23(-1.22%)
May 28, 2003 19.27 19.27 18.89 19.01 4,915,580 -0.27(-1.41%)
May 27, 2003 18.75 19.29 18.60 19.28 5,401,029 +0.43(+2.29%)
May 23, 2003 18.91 18.99 18.77 18.85 3,990,017 -0.17(-0.92%)
May 22, 2003 18.66 19.09 18.53 19.03 8,271,693 +0.46(+2.46%)
May 21, 2003 18.32 18.63 18.17 18.57 5,843,867 +0.04(+0.19%)
May 20, 2003 18.66 18.81 18.25 18.53 4,534,420 -0.05(-0.25%)
May 19, 2003 18.94 19.00 18.58 18.58 4,013,755 -0.50(-2.64%)
May 16, 2003 19.23 19.38 18.99 19.08 4,504,262 -0.15(-0.78%)
May 15, 2003 19.22 19.25 19.02 19.23 3,687,852 +0.15(+0.78%)
May 14, 2003 19.25 19.26 18.97 19.08 5,056,059 -0.12(-0.62%)
May 13, 2003 19.19 19.37 19.07 19.20 6,594,318 +0.01(+0.05%)
May 12, 2003 18.77 19.30 18.65 19.19 6,602,101 +0.42(+2.22%)
May 09, 2003 18.37 18.78 18.34 18.77 3,872,692 +0.45(+2.47%)
May 08, 2003 18.30 18.73 18.25 18.32 5,340,323 -0.18(-0.97%)
May 07, 2003 18.54 18.74 18.42 18.50 5,991,155 -0.28(-1.50%)
May 06, 2003 18.45 18.82 18.45 18.79 5,598,710 +0.33(+1.81%)
May 05, 2003 18.55 18.63 18.21 18.45 4,310,277 -0.10(-0.53%)
May 02, 2003 18.15 18.55 18.07 18.55 4,660,306 +0.40(+2.21%)
May 01, 2003 18.40 18.40 17.86 18.15 8,199,898 -0.23(-1.23%)
Apr 30, 2003 18.55 18.55 18.17 18.37 8,904,236 -0.11(-0.58%)
Apr 29, 2003 18.50 18.55 18.32 18.48 7,844,032 +0.11(+0.59%)
Apr 28, 2003 18.22 18.40 18.02 18.37 7,646,155 +0.15(+0.85%)
Apr 25, 2003 18.29 18.37 17.99 18.22 5,381,377 +0.03(+0.14%)
Apr 24, 2003 18.39 18.68 18.16 18.19 6,964,582 -0.16(-0.90%)
Apr 23, 2003 18.12 18.42 17.94 18.36 7,402,945 +0.27(+1.51%)
Apr 22, 2003 17.35 18.09 17.31 18.09 7,830,217 +0.69(+3.99%)
Apr 21, 2003 17.50 17.68 17.30 17.39 4,286,345 +0.01(+0.03%)
Apr 17, 2003 17.19 17.43 17.05 17.39 4,175,830 +0.20(+1.17%)
Apr 16, 2003 17.51 17.59 17.16 17.19 4,487,724 -0.32(-1.82%)
Apr 15, 2003 17.32 17.60 17.24 17.51 5,812,152 +0.07(+0.38%)
Apr 14, 2003 17.34 17.53 17.25 17.44 5,502,204 +0.10(+0.56%)
Apr 11, 2003 17.55 17.72 17.17 17.34 7,220,050 -0.06(-0.33%)
Apr 10, 2003 17.59 17.79 17.33 17.40 5,041,466 -0.10(-0.59%)
Apr 09, 2003 17.84 18.02 17.45 17.50 5,305,690 -0.34(-1.93%)
Apr 08, 2003 17.97 17.98 17.63 17.84 4,288,875 -0.12(-0.69%)
Apr 07, 2003 18.43 18.47 17.95 17.97 5,796,392 +0.12(+0.69%)
Apr 04, 2003 17.92 18.30 17.68 17.84 4,568,081 -0.03(-0.17%)
Apr 03, 2003 18.39 18.39 17.81 17.88 3,697,970 -0.12(-0.69%)
Apr 02, 2003 17.89 18.08 17.79 18.00 8,521,909 +0.45(+2.55%)
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.