Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Paper (NY: IP )

42.10 +0.21 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.547 7.017 6.368 6.838 29,680,626 +0.95(+16.15%)
Apr 29, 2009 5.753 6.077 5.736 5.888 18,125,148 +0.26(+4.71%)
Apr 28, 2009 5.499 5.769 5.499 5.623 13,235,331 -0.04(-0.76%)
Apr 27, 2009 5.704 5.790 5.412 5.666 23,129,490 -0.20(-3.41%)
Apr 24, 2009 5.207 5.969 5.207 5.866 24,397,668 +0.67(+12.89%)
Apr 23, 2009 5.321 5.321 4.996 5.196 15,222,165 +0.10(+1.91%)
Apr 22, 2009 4.807 5.456 4.743 5.099 24,704,666 +0.35(+7.39%)
Apr 21, 2009 4.354 4.802 4.305 4.748 17,586,650 +0.56(+13.27%)
Apr 20, 2009 4.591 4.591 4.170 4.192 15,327,744 -0.57(-12.02%)
Apr 17, 2009 4.753 4.861 4.537 4.764 19,844,540 +0.04(+0.80%)
Apr 16, 2009 4.910 4.932 4.537 4.726 24,225,320 -0.03(-0.57%)
Apr 15, 2009 4.186 4.932 4.105 4.753 44,798,104 +0.85(+21.88%)
Apr 14, 2009 4.229 4.229 3.873 3.900 13,409,690 -0.36(-8.38%)
Apr 13, 2009 4.181 4.310 4.051 4.256 8,964,298 +0.03(+0.77%)
Apr 09, 2009 4.078 4.235 3.986 4.224 11,749,599 +0.35(+9.07%)
Apr 08, 2009 3.819 3.943 3.770 3.873 13,124,782 +0.17(+4.52%)
Apr 07, 2009 3.900 3.900 3.689 3.705 12,598,886 -0.31(-7.67%)
Apr 06, 2009 4.084 4.186 3.797 4.013 17,228,360 -0.29(-6.66%)
Apr 03, 2009 4.402 4.402 4.105 4.300 12,775,626 -0.04(-0.87%)
Apr 02, 2009 4.278 4.402 4.213 4.337 19,200,778 +0.29(+7.21%)
Apr 01, 2009 3.781 4.078 3.673 4.046 14,390,088 +0.24(+6.39%)
Mar 31, 2009 4.030 4.138 3.776 3.803 17,767,728 -0.19(-4.74%)
Mar 30, 2009 4.186 4.186 3.932 3.992 13,319,588 -0.53(-11.71%)
Mar 26, 2009 4.570 4.786 4.445 4.521 26,628,660 +0.10(+2.20%)
Mar 25, 2009 5.045 5.099 4.170 4.424 27,248,346 -0.55(-10.98%)
Mar 24, 2009 4.219 5.077 4.202 4.969 34,100,920 +0.56(+12.61%)
Mar 23, 2009 4.008 4.418 4.008 4.413 19,688,334 +0.59(+15.40%)
Mar 20, 2009 3.986 4.089 3.678 3.824 18,456,862 -0.33(-7.87%)
Mar 19, 2009 4.289 4.316 3.965 4.151 18,048,040 -0.04(-1.05%)
Mar 18, 2009 3.954 4.224 3.776 4.195 23,430,528 +0.27(+6.98%)
Mar 17, 2009 3.495 3.992 3.425 3.922 35,516,708 +0.50(+14.69%)
Mar 16, 2009 3.371 3.776 3.371 3.419 22,884,826 +0.09(+2.59%)
Mar 13, 2009 3.241 3.425 3.209 3.333 0 +0.17(+5.29%)
Mar 12, 2009 3.009 3.192 2.933 3.165 16,011,161 +0.21(+7.13%)
Mar 11, 2009 2.933 2.998 2.787 2.955 20,539,848 +0.31(+11.86%)
Mar 10, 2009 2.442 2.674 2.431 2.641 17,912,500 +0.26(+11.14%)
Mar 09, 2009 2.182 2.404 2.161 2.377 18,299,092 +0.17(+7.58%)
Mar 06, 2009 2.312 2.382 2.123 2.209 0 -0.04(-1.92%)
Mar 05, 2009 2.474 2.474 2.225 2.252 16,116,752 -0.25(-9.94%)
Mar 04, 2009 2.620 2.620 2.436 2.501 25,582,038 -0.26(-9.57%)
Mar 02, 2009 2.965 3.095 2.728 2.766 19,993,560 -0.31(-10.02%)
Feb 27, 2009 3.073 3.284 3.003 3.073 0 -0.06(-1.90%)
Feb 26, 2009 3.392 3.430 3.111 3.133 16,594,871 -0.12(-3.65%)
Feb 25, 2009 3.479 3.489 3.209 3.252 17,674,762 -0.24(-6.96%)
Feb 24, 2009 3.133 3.527 2.922 3.495 23,157,248 +0.39(+12.52%)
Feb 23, 2009 3.349 3.349 3.095 3.106 11,432,919 -0.20(-6.05%)
Feb 20, 2009 3.322 3.381 3.128 3.306 0 -0.06(-1.77%)
Feb 19, 2009 3.570 3.624 3.344 3.365 10,176,086 -0.13(-3.71%)
Feb 18, 2009 3.527 3.641 3.387 3.495 20,170,222 -0.03(-0.77%)
Feb 17, 2009 3.651 3.651 3.489 3.522 20,532,268 -0.20(-5.37%)
Feb 13, 2009 3.830 3.927 3.722 3.722 18,388,596 -0.22(-5.49%)
Feb 12, 2009 3.770 3.954 3.738 3.938 19,796,400 +0.05(+1.39%)
Feb 11, 2009 4.138 4.159 3.527 3.884 19,308,334 -0.30(-7.11%)
Feb 10, 2009 4.397 4.397 4.084 4.181 32,424,346 -0.21(-4.68%)
Feb 09, 2009 4.375 4.467 4.327 4.386 16,137,000 +0.06(+1.50%)
Feb 06, 2009 4.300 4.435 4.294 4.321 18,809,140 +0.11(+2.56%)
Feb 05, 2009 4.300 4.370 4.105 4.213 18,409,472 -0.05(-1.27%)
Feb 04, 2009 4.489 4.500 4.213 4.267 15,214,383 -0.13(-2.95%)
Feb 03, 2009 4.613 4.613 4.321 4.397 19,406,196 +0.03(+0.62%)
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.