International Paper (NY: IP )

55.54 +6.51 (+13.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 21.02 21.02 20.64 20.85 3,152,229 -0.18(-0.86%)
Aug 28, 2003 20.95 21.05 20.58 21.03 3,743,078 +0.25(+1.21%)
Aug 27, 2003 20.57 20.85 20.50 20.78 2,810,517 +0.11(+0.55%)
Aug 26, 2003 20.48 20.70 20.33 20.66 3,357,801 +0.00(+0.00%)
Aug 25, 2003 20.82 20.89 20.53 20.66 3,988,908 -0.21(-1.01%)
Aug 22, 2003 21.17 21.24 20.79 20.88 3,598,186 -0.21(-0.98%)
Aug 21, 2003 21.24 21.32 21.05 21.08 4,869,736 +0.02(+0.10%)
Aug 20, 2003 21.31 21.31 21.01 21.06 5,186,943 -0.25(-1.16%)
Aug 19, 2003 21.00 21.34 20.81 21.31 7,031,059 +0.13(+0.61%)
Aug 18, 2003 21.06 21.19 20.90 21.18 4,448,090 +0.25(+1.20%)
Aug 15, 2003 21.08 21.08 20.73 20.93 3,063,155 -0.05(-0.25%)
Aug 14, 2003 20.54 21.02 20.49 20.98 6,774,532 +0.57(+2.80%)
Aug 13, 2003 20.46 20.48 20.25 20.41 4,197,787 -0.01(-0.05%)
Aug 12, 2003 20.34 20.42 20.15 20.42 3,632,221 +0.16(+0.79%)
Aug 11, 2003 20.08 20.35 19.98 20.26 4,357,460 +0.27(+1.34%)
Aug 08, 2003 19.67 20.00 19.56 19.99 3,806,091 +0.32(+1.65%)
Aug 07, 2003 19.54 19.70 19.43 19.67 3,496,664 +0.06(+0.29%)
Aug 06, 2003 19.62 19.73 19.49 19.61 3,626,970 -0.10(-0.50%)
Aug 05, 2003 20.08 20.08 19.70 19.71 3,666,839 -0.30(-1.49%)
Aug 04, 2003 19.93 20.08 19.68 20.01 4,016,136 -0.05(-0.23%)
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.