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 (%)
Sep 30, 2003 20.29 20.29 19.85 20.06 4,415,027 -0.23(-1.12%)
Sep 29, 2003 19.99 20.33 19.82 20.29 3,511,445 +0.30(+1.52%)
Sep 26, 2003 20.10 20.23 19.94 19.99 4,247,964 -0.16(-0.79%)
Sep 25, 2003 20.52 20.52 20.15 20.15 4,190,007 -0.31(-1.53%)
Sep 24, 2003 20.79 20.77 20.34 20.46 4,228,126 -0.33(-1.58%)
Sep 23, 2003 20.76 20.84 20.59 20.79 3,298,483 +0.03(+0.15%)
Sep 22, 2003 20.90 20.95 20.70 20.76 3,819,706 -0.30(-1.44%)
Sep 19, 2003 21.08 21.28 20.84 21.06 6,649,089 -0.02(-0.10%)
Sep 18, 2003 20.80 21.08 20.72 21.08 3,474,493 +0.28(+1.33%)
Sep 17, 2003 20.95 20.99 20.77 20.80 3,231,580 -0.28(-1.32%)
Sep 16, 2003 20.47 21.09 20.73 21.08 6,413,372 +0.61(+2.96%)
Sep 15, 2003 20.62 20.69 20.32 20.47 3,287,203 -0.19(-0.90%)
Sep 12, 2003 20.44 20.67 20.23 20.66 3,762,138 +0.15(+0.73%)
Sep 11, 2003 20.36 20.62 20.27 20.51 3,186,264 +0.24(+1.17%)
Sep 10, 2003 20.82 20.88 20.27 20.27 6,018,954 -0.62(-2.95%)
Sep 09, 2003 20.45 21.07 20.45 20.89 6,045,987 +0.32(+1.58%)
Sep 08, 2003 20.41 20.72 20.30 20.57 3,644,279 +0.18(+0.88%)
Sep 05, 2003 20.31 20.45 20.18 20.39 3,639,611 -0.15(-0.73%)
Sep 04, 2003 20.74 20.75 20.42 20.54 4,526,079 -0.34(-1.63%)
Sep 03, 2003 20.91 21.06 20.66 20.88 4,249,909 -0.15(-0.71%)
Sep 02, 2003 20.39 21.06 20.38 21.02 6,530,841 +0.17(+0.84%)
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%)
Aug 01, 2003 20.11 20.12 19.80 20.05 4,964,256 -0.06(-0.31%)
Jul 31, 2003 19.78 20.41 19.69 20.11 6,873,525 +0.35(+1.77%)
Jul 30, 2003 19.80 19.88 19.63 19.76 2,703,939 -0.02(-0.08%)
Jul 29, 2003 19.82 19.85 19.50 19.78 4,418,723 -0.04(-0.21%)
Jul 28, 2003 19.64 19.98 19.56 19.82 4,327,120 +0.18(+0.92%)
Jul 25, 2003 19.47 19.67 19.34 19.64 4,726,011 +0.17(+0.87%)
Jul 24, 2003 19.87 20.14 19.38 19.47 7,264,248 -0.37(-1.84%)
Jul 23, 2003 19.86 19.92 19.74 19.84 5,574,748 -0.02(-0.10%)
Jul 22, 2003 19.38 19.87 19.29 19.86 7,160,587 +0.48(+2.47%)
Jul 21, 2003 19.43 19.43 19.05 19.38 5,636,205 -0.05(-0.24%)
Jul 18, 2003 19.20 19.46 19.10 19.43 8,488,343 +0.48(+2.52%)
Jul 17, 2003 18.72 19.20 18.70 18.95 5,935,519 +0.10(+0.52%)
Jul 16, 2003 19.02 19.06 18.75 18.85 5,539,351 -0.04(-0.22%)
Jul 15, 2003 18.87 18.97 18.64 18.89 5,722,946 +0.11(+0.57%)
Jul 14, 2003 18.92 19.05 18.71 18.78 4,062,424 +0.08(+0.41%)
Jul 11, 2003 18.57 18.84 18.48 18.71 4,139,246 +0.14(+0.78%)
Jul 10, 2003 18.90 18.92 18.45 18.56 7,569,008 -0.64(-3.35%)
Jul 09, 2003 19.29 19.29 19.01 19.20 4,127,188 -0.11(-0.59%)
Jul 08, 2003 19.18 19.36 19.16 19.32 5,243,149 -0.01(-0.03%)
Jul 07, 2003 19.02 19.59 19.00 19.32 7,454,455 +0.40(+2.12%)
Jul 03, 2003 18.74 18.98 18.74 18.92 3,014,339 -0.05(-0.24%)
Jul 02, 2003 18.61 18.99 18.57 18.97 6,818,486 +0.42(+2.27%)
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.