Skip to main content

International Paper (NY: IP )

38.90 -0.49 (-1.24%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.43 29.53 28.41 29.18 9,311,700 +0.39(+1.34%)
Jan 30, 2014 28.79 29.05 28.43 28.80 4,305,566 +0.12(+0.43%)
Jan 29, 2014 27.95 29.06 27.85 28.68 10,550,390 +0.48(+1.69%)
Jan 28, 2014 28.47 28.53 27.89 28.20 6,583,476 +0.24(+0.85%)
Jan 27, 2014 27.96 28.18 27.70 27.96 6,096,127 +0.11(+0.40%)
Jan 24, 2014 28.85 28.92 27.85 27.85 9,524,987 -1.18(-4.06%)
Jan 23, 2014 29.01 29.23 28.89 29.03 7,127,233 -0.16(-0.54%)
Jan 22, 2014 29.46 29.62 29.18 29.19 6,806,401 -0.26(-0.89%)
Jan 21, 2014 29.83 29.83 29.37 29.45 3,376,952 -0.10(-0.33%)
Jan 17, 2014 29.94 29.55 29.55 29.55 3,922,004 -0.32(-1.06%)
Jan 16, 2014 29.83 29.97 29.75 29.87 3,007,215 +0.01(+0.04%)
Jan 15, 2014 29.78 29.95 29.66 29.86 3,808,044 +0.08(+0.27%)
Jan 14, 2014 29.49 29.82 29.41 29.78 4,083,132 +0.35(+1.21%)
Jan 13, 2014 29.81 29.99 29.36 29.42 5,504,218 -0.49(-1.64%)
Jan 10, 2014 30.08 30.17 29.65 29.91 5,582,548 -0.16(-0.55%)
Jan 09, 2014 29.97 30.17 29.48 30.08 5,820,913 +0.12(+0.39%)
Jan 08, 2014 29.89 29.97 29.67 29.96 3,925,981 +0.03(+0.10%)
Jan 07, 2014 29.67 30.06 29.67 29.93 4,463,975 +0.29(+0.97%)
Jan 06, 2014 29.89 30.05 29.63 29.64 3,712,431 -0.08(-0.27%)
Jan 03, 2014 29.83 29.92 29.63 29.72 3,805,345 -0.11(-0.37%)
Jan 02, 2014 29.70 30.05 29.67 29.83 3,518,966 -0.14(-0.47%)
Dec 31, 2013 29.95 29.97 29.97 29.97 2,819,472 +0.02(+0.06%)
Dec 30, 2013 29.95 30.04 29.76 29.95 2,227,581 -0.02(-0.08%)
Dec 27, 2013 30.24 30.24 29.89 29.98 2,260,611 -0.12(-0.41%)
Dec 26, 2013 30.10 30.17 29.96 30.10 2,370,136 +0.07(+0.24%)
Dec 24, 2013 29.86 30.20 29.81 30.03 1,947,243 +0.15(+0.49%)
Dec 23, 2013 29.69 30.21 29.63 29.88 4,383,298 +0.32(+1.10%)
Dec 20, 2013 30.01 30.08 29.53 29.56 9,536,533 -0.31(-1.02%)
Dec 19, 2013 30.10 30.15 29.64 29.86 7,282,406 -0.39(-1.29%)
Dec 18, 2013 29.76 30.27 29.50 30.25 10,108,438 +0.69(+2.34%)
Dec 17, 2013 29.48 29.70 29.20 29.56 8,723,869 -0.01(-0.04%)
Dec 16, 2013 29.39 29.80 29.02 29.58 12,332,474 +0.34(+1.15%)
Dec 13, 2013 28.37 29.49 28.29 29.24 12,558,912 +1.01(+3.57%)
Dec 12, 2013 28.18 28.40 28.00 28.23 3,435,074 -0.03(-0.11%)
Dec 11, 2013 28.73 28.88 28.17 28.26 4,395,640 -0.39(-1.37%)
Dec 10, 2013 28.60 28.84 28.46 28.65 6,400,392 +0.03(+0.11%)
Dec 09, 2013 28.45 28.71 28.40 28.62 4,316,783 +0.23(+0.82%)
Dec 06, 2013 28.40 28.45 28.20 28.39 7,809,725 +0.23(+0.80%)
Dec 05, 2013 28.06 28.24 27.97 28.16 4,611,561 +0.04(+0.13%)
Dec 04, 2013 28.21 28.35 27.74 28.13 6,425,699 -0.16(-0.56%)
Dec 03, 2013 28.52 28.68 27.97 28.29 5,982,684 -0.32(-1.11%)
Dec 02, 2013 28.51 28.93 28.49 28.60 6,066,542 +0.09(+0.30%)
Nov 29, 2013 28.61 28.76 28.46 28.52 2,169,377 -0.05(-0.17%)
Nov 27, 2013 28.85 28.90 28.43 28.57 3,845,686 -0.12(-0.40%)
Nov 26, 2013 28.69 28.88 28.41 28.68 5,215,835 +0.01(+0.04%)
Nov 25, 2013 28.66 28.87 28.40 28.67 6,657,664 +0.01(+0.02%)
Nov 22, 2013 28.57 28.73 28.20 28.66 6,078,526 +0.11(+0.39%)
Nov 21, 2013 27.68 28.73 27.68 28.55 10,777,092 +0.91(+3.30%)
Nov 20, 2013 27.60 27.85 27.53 27.64 4,615,935 +0.01(+0.04%)
Nov 19, 2013 27.70 27.93 27.59 27.63 6,572,288 -0.05(-0.18%)
Nov 18, 2013 27.97 28.05 27.63 27.68 5,051,480 -0.15(-0.55%)
Nov 15, 2013 27.75 27.96 27.59 27.83 5,793,094 +0.26(+0.95%)
Nov 14, 2013 27.28 27.64 27.14 27.57 7,077,034 +0.34(+1.23%)
Nov 13, 2013 26.83 27.26 26.77 27.23 5,587,024 +0.29(+1.07%)
Nov 12, 2013 26.96 27.10 26.77 26.95 5,474,391 -0.05(-0.18%)
Nov 11, 2013 26.78 27.20 26.77 27.00 6,807,787 +0.33(+1.25%)
Nov 08, 2013 26.15 26.67 26.11 26.66 5,849,656 +0.52(+2.00%)
Nov 07, 2013 26.47 26.58 26.12 26.14 6,345,964 -0.20(-0.76%)
Nov 06, 2013 26.54 26.61 26.26 26.34 6,596,829 -0.08(-0.32%)
Nov 05, 2013 27.26 27.28 26.41 26.43 11,621,280 -1.07(-3.90%)
Nov 04, 2013 27.34 27.51 27.17 27.50 5,196,035 +0.23(+0.85%)
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.