Indicators

International Paper (NY: IP )

38.58 -1.26 (-3.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.46	17.46	17.03	17.26	8,629,392	+0.32(+1.90%)
Jul 28, 2005	16.92	17.06	16.90	16.94	7,872,466	-0.02(-0.13%)
Jul 27, 2005	17.12	17.18	16.93	16.96	6,787,796	-0.15(-0.89%)
Jul 26, 2005	17.18	17.34	17.11	17.11	5,195,579	-0.15(-0.85%)
Jul 25, 2005	17.21	17.43	17.12	17.26	7,546,736	+0.01(+0.03%)
Jul 22, 2005	17.41	17.42	17.01	17.25	8,510,562	-0.15(-0.85%)
Jul 21, 2005	17.75	17.78	17.40	17.40	9,304,473	-0.29(-1.67%)
Jul 20, 2005	17.40	17.91	17.31	17.70	17,244,686	+0.10(+0.56%)
Jul 19, 2005	19.14	19.14	17.43	17.60	41,745,532	+0.85(+5.09%)
Jul 18, 2005	16.85	16.85	16.64	16.75	3,658,291	-0.11(-0.65%)
Jul 15, 2005	17.06	17.08	16.78	16.85	3,910,965	-0.23(-1.37%)
Jul 14, 2005	16.93	17.09	16.90	17.09	5,066,861	+0.11(+0.68%)
Jul 13, 2005	17.04	17.11	16.93	16.97	4,017,711	-0.04(-0.23%)
Jul 12, 2005	16.97	17.12	16.82	17.01	4,173,528	-0.02(-0.10%)
Jul 11, 2005	16.82	17.05	16.77	17.03	4,834,876	+0.31(+1.86%)
Jul 08, 2005	16.52	16.74	16.52	16.72	4,812,355	+0.19(+1.16%)
Jul 07, 2005	16.38	16.53	16.25	16.53	4,563,343	+0.01(+0.07%)
Jul 06, 2005	16.78	16.79	16.48	16.52	5,438,000	-0.34(-2.04%)
Jul 05, 2005	16.60	16.89	16.53	16.86	4,890,538	+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.