Skip to main content

International Paper (NY: IP )

33.83 +0.31 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.09 30.30 29.91 30.09 5,104,514 +0.02(+0.08%)
Feb 27, 2014 30.11 30.23 29.87 30.07 5,873,946 -0.12(-0.39%)
Feb 26, 2014 30.24 30.36 29.99 30.18 4,124,186 -0.02(-0.08%)
Feb 25, 2014 30.11 30.44 29.99 30.21 4,688,275 +0.12(+0.39%)
Feb 24, 2014 30.18 30.38 30.09 30.09 3,873,333 -0.17(-0.55%)
Feb 21, 2014 30.25 30.40 29.95 30.26 7,222,880 -0.13(-0.43%)
Feb 20, 2014 30.01 30.39 29.83 30.39 6,600,956 +0.41(+1.35%)
Feb 19, 2014 30.15 30.60 29.95 29.98 5,468,398 -0.31(-1.02%)
Feb 18, 2014 30.22 30.38 30.17 30.29 4,083,751 +0.02(+0.06%)
Feb 14, 2014 30.16 30.27 30.27 30.27 4,968,088 +0.05(+0.16%)
Feb 13, 2014 29.72 30.29 29.71 30.22 4,612,517 +0.20(+0.68%)
Feb 12, 2014 29.77 30.06 29.56 30.02 6,541,297 +0.42(+1.41%)
Feb 11, 2014 29.34 29.75 29.22 29.60 5,790,970 +0.24(+0.81%)
Feb 10, 2014 28.97 29.56 28.91 29.36 8,591,992 +0.38(+1.33%)
Feb 07, 2014 28.85 29.11 28.63 28.98 4,120,343 +0.26(+0.91%)
Feb 06, 2014 28.69 28.76 28.45 28.71 4,089,791 +0.09(+0.32%)
Feb 05, 2014 27.93 28.76 27.76 28.62 10,573,593 +0.62(+2.23%)
Feb 04, 2014 27.83 28.40 27.30 28.00 9,416,721 -0.15(-0.52%)
Feb 03, 2014 29.11 29.31 27.99 28.15 8,918,796 -1.03(-3.52%)
Jan 31, 2014 28.42 29.52 28.40 29.17 9,315,648 +0.39(+1.34%)
Jan 30, 2014 28.78 29.04 28.41 28.79 4,307,391 +0.12(+0.43%)
Jan 29, 2014 27.94 29.04 27.84 28.66 10,554,863 +0.48(+1.69%)
Jan 28, 2014 28.46 28.52 27.88 28.19 6,586,267 +0.24(+0.85%)
Jan 27, 2014 27.95 28.16 27.69 27.95 6,098,712 +0.11(+0.40%)
Jan 24, 2014 28.84 28.91 27.83 27.84 9,529,026 -1.18(-4.06%)
Jan 23, 2014 28.99 29.22 28.88 29.02 7,130,255 -0.16(-0.54%)
Jan 22, 2014 29.45 29.61 29.17 29.18 6,809,287 -0.26(-0.89%)
Jan 21, 2014 29.82 29.82 29.36 29.44 3,378,384 -0.10(-0.33%)
Jan 17, 2014 29.92 29.54 29.54 29.54 3,923,667 -0.32(-1.06%)
Jan 16, 2014 29.82 29.96 29.74 29.86 3,008,490 +0.01(+0.04%)
Jan 15, 2014 29.76 29.94 29.65 29.84 3,809,659 +0.08(+0.27%)
Jan 14, 2014 29.48 29.80 29.40 29.76 4,084,864 +0.35(+1.21%)
Jan 13, 2014 29.80 29.98 29.34 29.41 5,506,552 -0.49(-1.63%)
Jan 10, 2014 30.06 30.16 29.64 29.90 5,584,915 -0.16(-0.55%)
Jan 09, 2014 29.96 30.16 29.47 30.06 5,823,381 +0.12(+0.39%)
Jan 08, 2014 29.88 29.95 29.65 29.95 3,927,645 +0.03(+0.10%)
Jan 07, 2014 29.65 30.05 29.65 29.92 4,465,868 +0.29(+0.97%)
Jan 06, 2014 29.88 30.03 29.62 29.63 3,714,005 -0.08(-0.27%)
Jan 03, 2014 29.82 29.91 29.62 29.71 3,806,958 -0.11(-0.37%)
Jan 02, 2014 29.69 30.03 29.66 29.82 3,520,458 -0.14(-0.47%)
Dec 31, 2013 29.94 29.96 29.96 29.96 2,820,667 +0.02(+0.06%)
Dec 30, 2013 29.94 30.03 29.75 29.94 2,228,525 -0.02(-0.08%)
Dec 27, 2013 30.22 30.22 29.88 29.97 2,261,569 -0.12(-0.41%)
Dec 26, 2013 30.08 30.16 29.95 30.09 2,371,141 +0.07(+0.24%)
Dec 24, 2013 29.85 30.19 29.80 30.02 1,948,069 +0.15(+0.49%)
Dec 23, 2013 29.67 30.20 29.62 29.87 4,385,156 +0.32(+1.10%)
Dec 20, 2013 30.00 30.06 29.51 29.54 9,540,577 -0.31(-1.02%)
Dec 19, 2013 30.08 30.14 29.63 29.85 7,285,494 -0.39(-1.29%)
Dec 18, 2013 29.75 30.26 29.49 30.24 10,112,724 +0.69(+2.34%)
Dec 17, 2013 29.47 29.69 29.18 29.55 8,727,568 -0.01(-0.04%)
Dec 16, 2013 29.38 29.79 29.01 29.56 12,337,703 +0.34(+1.15%)
Dec 13, 2013 28.35 29.48 28.27 29.23 12,564,237 +1.01(+3.57%)
Dec 12, 2013 28.17 28.38 27.99 28.22 3,436,531 -0.03(-0.11%)
Dec 11, 2013 28.72 28.87 28.16 28.25 4,397,504 -0.39(-1.37%)
Dec 10, 2013 28.59 28.82 28.44 28.64 6,403,105 +0.03(+0.11%)
Dec 09, 2013 28.44 28.70 28.38 28.61 4,318,613 +0.23(+0.82%)
Dec 06, 2013 28.38 28.44 28.19 28.38 7,813,037 +0.23(+0.80%)
Dec 05, 2013 28.05 28.22 27.96 28.15 4,613,516 +0.04(+0.13%)
Dec 04, 2013 28.19 28.34 27.73 28.11 6,428,424 -0.16(-0.56%)
Dec 03, 2013 28.51 28.67 27.96 28.27 5,985,221 -0.32(-1.11%)
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.