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 (%)
Aug 29, 2003 21.02 21.02 20.63 20.84 3,153,567 -0.18(-0.86%)
Aug 28, 2003 20.94 21.04 20.57 21.02 3,744,666 +0.25(+1.21%)
Aug 27, 2003 20.56 20.84 20.49 20.77 2,811,710 +0.11(+0.55%)
Aug 26, 2003 20.47 20.69 20.32 20.66 3,359,226 +0.00(+0.00%)
Aug 25, 2003 20.82 20.88 20.52 20.66 3,990,601 -0.21(-1.01%)
Aug 22, 2003 21.16 21.23 20.78 20.87 3,599,713 -0.21(-0.98%)
Aug 21, 2003 21.23 21.31 21.04 21.07 4,871,802 +0.02(+0.10%)
Aug 20, 2003 21.30 21.30 21.01 21.05 5,189,144 -0.25(-1.16%)
Aug 19, 2003 21.00 21.33 20.80 21.30 7,034,043 +0.13(+0.61%)
Aug 18, 2003 21.05 21.18 20.89 21.17 4,449,978 +0.25(+1.20%)
Aug 15, 2003 21.07 21.07 20.72 20.92 3,064,455 -0.05(-0.25%)
Aug 14, 2003 20.53 21.02 20.48 20.97 6,777,407 +0.57(+2.80%)
Aug 13, 2003 20.46 20.47 20.24 20.40 4,199,568 -0.01(-0.05%)
Aug 12, 2003 20.33 20.41 20.14 20.41 3,633,762 +0.16(+0.79%)
Aug 11, 2003 20.07 20.34 19.97 20.25 4,359,309 +0.27(+1.34%)
Aug 08, 2003 19.66 19.99 19.56 19.98 3,807,707 +0.32(+1.65%)
Aug 07, 2003 19.53 19.69 19.42 19.66 3,498,148 +0.06(+0.29%)
Aug 06, 2003 19.61 19.73 19.48 19.60 3,628,509 -0.10(-0.50%)
Aug 05, 2003 20.07 20.07 19.69 19.70 3,668,395 -0.30(-1.49%)
Aug 04, 2003 19.92 20.07 19.67 20.00 4,017,841 -0.05(-0.23%)
Aug 01, 2003 20.11 20.11 19.79 20.04 4,966,363 -0.06(-0.31%)
Jul 31, 2003 19.77 20.40 19.68 20.11 6,876,442 +0.35(+1.77%)
Jul 30, 2003 19.79 19.87 19.62 19.76 2,705,086 -0.02(-0.08%)
Jul 29, 2003 19.81 19.84 19.49 19.77 4,420,598 -0.04(-0.21%)
Jul 28, 2003 19.63 19.97 19.56 19.81 4,328,956 +0.18(+0.92%)
Jul 25, 2003 19.46 19.66 19.33 19.63 4,728,016 +0.17(+0.87%)
Jul 24, 2003 19.86 20.13 19.38 19.46 7,267,330 -0.36(-1.84%)
Jul 23, 2003 19.85 19.91 19.74 19.83 5,577,113 -0.02(-0.10%)
Jul 22, 2003 19.37 19.86 19.28 19.85 7,163,625 +0.48(+2.47%)
Jul 21, 2003 19.42 19.42 19.04 19.37 5,638,597 -0.05(-0.24%)
Jul 18, 2003 19.20 19.45 19.09 19.42 8,491,945 +0.48(+2.52%)
Jul 17, 2003 18.71 19.20 18.69 18.94 5,938,038 +0.10(+0.52%)
Jul 16, 2003 19.01 19.05 18.74 18.84 5,541,702 -0.04(-0.22%)
Jul 15, 2003 18.86 18.96 18.64 18.88 5,725,375 +0.11(+0.57%)
Jul 14, 2003 18.91 19.04 18.70 18.77 4,064,148 +0.08(+0.41%)
Jul 11, 2003 18.56 18.84 18.47 18.70 4,141,003 +0.14(+0.78%)
Jul 10, 2003 18.89 18.91 18.45 18.55 7,572,219 -0.64(-3.35%)
Jul 09, 2003 19.28 19.28 19.01 19.20 4,128,939 -0.11(-0.59%)
Jul 08, 2003 19.17 19.36 19.16 19.31 5,245,374 -0.01(-0.03%)
Jul 07, 2003 19.02 19.58 19.00 19.31 7,457,619 +0.40(+2.12%)
Jul 03, 2003 18.73 18.98 18.73 18.91 3,015,618 -0.05(-0.24%)
Jul 02, 2003 18.61 18.98 18.56 18.96 6,821,379 +0.42(+2.27%)
Jul 01, 2003 18.37 18.54 18.15 18.54 5,780,048 +0.17(+0.95%)
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%)
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.