Skip to main content

International Paper (NY: IP )

39.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.25 19.81 19.25 19.50 6,659,994 +0.16(+0.85%)
Jan 30, 2003 19.61 19.80 19.33 19.33 5,002,777 -0.37(-1.88%)
Jan 29, 2003 19.37 19.96 18.98 19.71 5,029,143 +0.34(+1.78%)
Jan 28, 2003 19.54 19.72 19.24 19.36 5,990,406 +0.15(+0.77%)
Jan 27, 2003 19.68 19.79 19.21 19.21 3,775,290 -0.55(-2.79%)
Jan 24, 2003 20.14 20.24 19.74 19.77 4,105,049 -0.49(-2.43%)
Jan 23, 2003 20.01 20.36 19.93 20.26 3,465,855 +0.39(+1.95%)
Jan 22, 2003 20.31 20.34 19.75 19.87 4,738,933 -0.44(-2.15%)
Jan 21, 2003 20.92 20.95 20.17 20.31 4,772,623 -0.51(-2.44%)
Jan 17, 2003 20.92 20.93 20.67 20.81 4,358,456 -0.16(-0.76%)
Jan 16, 2003 20.70 21.11 20.70 20.97 6,873,852 +0.27(+1.29%)
Jan 15, 2003 20.75 20.86 20.63 20.70 4,888,158 -0.17(-0.84%)
Jan 14, 2003 20.72 20.89 20.50 20.88 5,358,169 +0.16(+0.79%)
Jan 13, 2003 20.56 20.80 20.33 20.72 7,534,468 +0.15(+0.74%)
Jan 10, 2003 19.77 20.56 19.71 20.56 8,403,999 +0.61(+3.04%)
Jan 09, 2003 19.49 20.02 19.40 19.96 4,882,299 +0.61(+3.13%)
Jan 08, 2003 19.63 19.65 19.28 19.35 4,458,611 -0.46(-2.34%)
Jan 07, 2003 19.68 19.90 19.53 19.81 4,901,158 +0.10(+0.53%)
Jan 06, 2003 19.20 19.90 19.20 19.71 5,091,213 +0.48(+2.47%)
Jan 03, 2003 19.31 19.40 19.06 19.24 4,135,809 -0.17(-0.87%)
Jan 02, 2003 19.12 19.53 18.87 19.40 5,497,873 +0.31(+1.60%)
Dec 31, 2002 18.90 19.18 18.71 19.10 3,845,600 -0.08(-0.40%)
Dec 30, 2002 18.95 19.22 18.71 19.18 2,702,704 +0.29(+1.56%)
Dec 27, 2002 19.25 19.28 18.88 18.88 2,233,608 -0.31(-1.62%)
Dec 26, 2002 19.17 19.40 19.10 19.19 2,621,409 +0.11(+0.60%)
Dec 24, 2002 19.16 19.20 19.03 19.08 1,274,542 -0.14(-0.71%)
Dec 23, 2002 19.07 19.43 19.01 19.21 3,399,024 -0.08(-0.42%)
Dec 20, 2002 18.82 19.33 18.80 19.30 8,458,379 +0.22(+1.17%)
Dec 19, 2002 19.09 19.40 19.02 19.07 4,891,820 -0.18(-0.94%)
Dec 18, 2002 19.09 19.38 19.05 19.25 4,645,187 +0.16(+0.86%)
Dec 17, 2002 19.25 19.44 19.09 19.09 5,666,140 -0.08(-0.43%)
Dec 16, 2002 18.92 19.25 18.87 19.17 9,709,302 +0.48(+2.54%)
Dec 13, 2002 18.68 18.99 18.66 18.69 6,566,980 -0.29(-1.52%)
Dec 12, 2002 19.72 19.72 18.95 18.98 9,801,584 -0.73(-3.71%)
Dec 11, 2002 19.58 19.84 19.39 19.72 7,784,213 +0.03(+0.14%)
Dec 10, 2002 19.83 20.01 19.55 19.69 5,639,591 -0.08(-0.41%)
Dec 09, 2002 20.34 20.34 19.74 19.77 3,884,233 -0.63(-3.10%)
Dec 06, 2002 20.30 20.43 19.89 20.40 2,867,492 +0.11(+0.54%)
Dec 05, 2002 20.61 20.61 20.21 20.30 2,320,762 -0.17(-0.85%)
Dec 04, 2002 20.55 20.72 20.27 20.47 4,543,934 -0.39(-1.86%)
Dec 03, 2002 20.91 21.00 20.73 20.86 3,911,515 -0.11(-0.52%)
Dec 02, 2002 21.60 21.65 20.59 20.97 6,334,812 -0.47(-2.19%)
Nov 29, 2002 21.37 21.63 21.23 21.44 3,288,800 +0.20(+0.95%)
Nov 27, 2002 20.67 21.30 20.56 21.23 4,163,274 +0.84(+4.10%)
Nov 26, 2002 20.21 20.67 20.07 20.40 4,417,597 -0.05(-0.27%)
Nov 25, 2002 20.02 20.56 19.98 20.45 3,226,363 +0.26(+1.30%)
Nov 22, 2002 20.48 20.81 20.15 20.19 5,795,224 -0.24(-1.18%)
Nov 21, 2002 19.72 20.50 19.66 20.43 6,217,813 +0.90(+4.61%)
Nov 20, 2002 19.53 19.83 19.33 19.53 5,963,307 +0.16(+0.82%)
Nov 19, 2002 19.06 19.70 19.06 19.37 2,682,563 +0.15(+0.77%)
Nov 18, 2002 19.69 19.79 19.20 19.22 3,029,350 -0.29(-1.48%)
Nov 15, 2002 19.40 19.63 19.18 19.51 3,857,867 +0.11(+0.59%)
Nov 14, 2002 19.19 19.48 19.00 19.40 3,631,925 +0.68(+3.65%)
Nov 13, 2002 18.69 19.09 18.37 18.72 5,216,452 +0.03(+0.15%)
Nov 12, 2002 18.50 18.95 18.50 18.69 5,092,678 +0.20(+1.06%)
Nov 11, 2002 18.94 19.02 18.46 18.49 3,360,757 -0.55(-2.87%)
Nov 08, 2002 19.31 19.57 18.94 19.04 4,885,961 -0.51(-2.63%)
Nov 07, 2002 19.88 19.95 19.48 19.55 2,855,957 -0.49(-2.43%)
Nov 06, 2002 19.47 20.15 19.31 20.04 4,407,710 +0.50(+2.57%)
Nov 05, 2002 19.47 19.66 19.37 19.54 2,913,816 +0.12(+0.62%)
Nov 04, 2002 19.50 19.83 19.32 19.42 5,499,704 +0.20(+1.02%)
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.