Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.26	17.26	16.83	17.06	8,728,945	+0.32(+1.90%)
Jul 28, 2005	16.73	16.86	16.71	16.74	7,963,287	-0.02(-0.13%)
Jul 27, 2005	16.92	16.98	16.74	16.76	6,866,103	-0.15(-0.89%)
Jul 26, 2005	16.98	17.14	16.92	16.92	5,255,517	-0.15(-0.85%)
Jul 25, 2005	17.02	17.23	16.92	17.06	7,633,798	+0.01(+0.03%)
Jul 22, 2005	17.21	17.22	16.82	17.06	8,608,744	-0.15(-0.85%)
Jul 21, 2005	17.55	17.57	17.20	17.20	9,411,814	-0.29(-1.67%)
Jul 20, 2005	17.20	17.70	17.12	17.49	17,443,630	+0.10(+0.56%)
Jul 19, 2005	18.92	18.92	17.23	17.40	42,227,128	+0.84(+5.09%)
Jul 18, 2005	16.66	16.66	16.45	16.55	3,700,495	-0.11(-0.65%)
Jul 15, 2005	16.87	16.89	16.59	16.66	3,956,084	-0.23(-1.37%)
Jul 14, 2005	16.74	16.89	16.71	16.89	5,125,315	+0.11(+0.68%)
Jul 13, 2005	16.85	16.92	16.73	16.78	4,064,062	-0.04(-0.22%)
Jul 12, 2005	16.78	16.92	16.63	16.82	4,221,675	-0.02(-0.10%)
Jul 11, 2005	16.63	16.86	16.58	16.83	4,890,654	+0.31(+1.86%)
Jul 08, 2005	16.33	16.55	16.33	16.53	4,867,873	+0.19(+1.16%)
Jul 07, 2005	16.20	16.34	16.07	16.34	4,615,987	+0.01(+0.07%)
Jul 06, 2005	16.59	16.60	16.29	16.33	5,500,735	-0.34(-2.04%)
Jul 05, 2005	16.41	16.69	16.34	16.67	4,946,958	+0.29(+1.75%)

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.