Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.70 12.85 12.46 12.51 7,733,006 -0.09(-0.69%)
Jan 28, 2010 13.12 13.12 12.35 12.59 12,364,170 -0.44(-3.39%)
Jan 27, 2010 13.29 13.29 12.63 13.04 13,945,310 -0.32(-2.41%)
Jan 26, 2010 13.23 13.59 13.21 13.36 8,001,678 -0.02(-0.12%)
Jan 25, 2010 13.69 13.88 13.35 13.38 8,958,156 +0.04(+0.29%)
Jan 22, 2010 13.40 13.66 12.99 13.34 15,736,227 -0.01(-0.08%)
Jan 21, 2010 14.41 14.46 13.34 13.35 13,793,685 -1.00(-6.96%)
Jan 20, 2010 14.53 14.63 14.17 14.35 6,519,928 -0.37(-2.52%)
Jan 19, 2010 14.26 14.73 14.15 14.72 8,358,174 +0.48(+3.37%)
Jan 15, 2010 14.30 14.24 14.24 14.24 8,999,585 -0.08(-0.57%)
Jan 14, 2010 14.51 14.52 14.24 14.32 5,964,168 -0.21(-1.46%)
Jan 13, 2010 14.60 14.75 14.40 14.53 6,717,678 -0.03(-0.23%)
Jan 12, 2010 14.35 15.02 14.35 14.57 14,671,986 +0.04(+0.26%)
Jan 11, 2010 14.87 14.87 14.39 14.53 8,062,242 -0.17(-1.19%)
Jan 08, 2010 14.61 14.76 14.32 14.70 8,299,567 +0.09(+0.64%)
Jan 07, 2010 15.11 15.12 14.56 14.61 12,780,139 -0.58(-3.81%)
Jan 06, 2010 15.09 15.62 15.08 15.19 10,594,528 -0.17(-1.14%)
Jan 05, 2010 14.83 15.53 14.75 15.36 9,482,988 +0.52(+3.53%)
Jan 04, 2010 14.84 14.99 14.76 14.84 7,288,740 +0.22(+1.49%)
Dec 31, 2009 14.84 14.62 14.62 14.62 2,757,887 -0.25(-1.65%)
Dec 30, 2009 14.78 14.92 14.71 14.87 4,967,087 +0.01(+0.04%)
Dec 29, 2009 14.94 15.11 14.76 14.86 2,917,262 -0.03(-0.22%)
Dec 28, 2009 15.01 15.11 14.76 14.89 3,103,584 -0.09(-0.62%)
Dec 24, 2009 15.12 15.15 14.91 14.99 1,531,189 -0.11(-0.76%)
Dec 23, 2009 14.96 15.17 14.88 15.10 3,736,312 +0.14(+0.95%)
Dec 22, 2009 14.84 15.01 14.74 14.96 4,737,380 +0.21(+1.44%)
Dec 21, 2009 14.64 14.99 14.61 14.75 6,575,635 +0.19(+1.31%)
Dec 18, 2009 14.32 14.59 14.20 14.55 12,283,033 +0.26(+1.79%)
Dec 17, 2009 14.24 14.56 14.16 14.30 7,771,852 -0.21(-1.47%)
Dec 16, 2009 14.29 14.70 14.29 14.51 8,794,360 +0.25(+1.72%)
Dec 15, 2009 14.38 14.52 14.22 14.27 5,381,446 -0.11(-0.80%)
Dec 14, 2009 14.35 14.44 14.26 14.38 6,931,557 +0.30(+2.13%)
Dec 11, 2009 14.14 14.24 13.80 14.08 6,781,345 -0.33(-2.28%)
Dec 10, 2009 14.41 14.42 14.03 14.41 7,942,722 +0.10(+0.70%)
Dec 09, 2009 14.06 14.33 13.94 14.31 10,019,015 +0.26(+1.83%)
Dec 08, 2009 14.04 14.27 13.89 14.05 9,629,156 -0.09(-0.62%)
Dec 07, 2009 14.03 14.24 13.98 14.14 9,516,956 +0.02(+0.16%)
Dec 04, 2009 14.24 14.74 13.83 14.12 11,530,781 +0.21(+1.49%)
Dec 03, 2009 14.21 14.37 13.89 13.91 12,084,921 -0.29(-2.04%)
Dec 02, 2009 14.18 14.41 14.11 14.20 10,891,780 +0.00(+0.00%)
Dec 01, 2009 14.08 14.52 14.07 14.20 15,558,465 +0.31(+2.20%)
Nov 30, 2009 13.54 13.94 13.48 13.89 8,096,755 +0.33(+2.41%)
Nov 27, 2009 13.59 13.77 13.41 13.57 3,618,766 -0.45(-3.19%)
Nov 25, 2009 13.79 14.15 13.66 14.01 6,385,963 +0.29(+2.11%)
Nov 24, 2009 13.74 13.89 13.65 13.72 8,192,455 -0.04(-0.32%)
Nov 23, 2009 13.78 14.00 13.59 13.77 8,625,971 +0.18(+1.33%)
Nov 20, 2009 13.38 13.69 13.35 13.59 7,611,141 -0.04(-0.28%)
Nov 19, 2009 13.78 13.84 13.44 13.63 9,548,808 -0.32(-2.27%)
Nov 18, 2009 13.77 13.98 13.56 13.94 7,837,727 +0.19(+1.39%)
Nov 17, 2009 13.83 13.87 13.49 13.75 8,606,062 -0.11(-0.83%)
Nov 16, 2009 13.71 14.07 13.65 13.87 10,052,711 +0.32(+2.38%)
Nov 13, 2009 13.42 13.70 13.36 13.54 5,339,609 +0.20(+1.51%)
Nov 12, 2009 13.59 13.76 13.24 13.34 6,686,449 -0.29(-2.12%)
Nov 11, 2009 13.73 13.86 13.48 13.63 7,461,868 +0.03(+0.24%)
Nov 10, 2009 13.56 13.70 13.38 13.60 7,502,522 -0.04(-0.28%)
Nov 09, 2009 13.23 13.70 13.20 13.64 10,821,279 +0.56(+4.26%)
Nov 06, 2009 12.73 13.11 12.72 13.08 7,266,492 +0.23(+1.83%)
Nov 05, 2009 12.65 13.10 12.62 12.85 8,881,292 +0.32(+2.57%)
Nov 04, 2009 12.64 13.09 12.47 12.52 9,536,993 -0.05(-0.43%)
Nov 03, 2009 12.17 12.66 12.16 12.58 9,768,505 +0.26(+2.08%)
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.