Skip to main content

International Paper (NY: IP )

50.01 +0.47 (+0.95%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.88 14.65 14.65 14.65 2,751,283 -0.25(-1.65%)
Dec 30, 2009 14.82 14.96 14.74 14.90 4,955,193 +0.01(+0.04%)
Dec 29, 2009 14.97 15.14 14.80 14.90 2,910,276 -0.03(-0.22%)
Dec 28, 2009 15.04 15.15 14.79 14.93 3,096,152 -0.09(-0.62%)
Dec 24, 2009 15.15 15.19 14.95 15.02 1,527,523 -0.11(-0.76%)
Dec 23, 2009 15.00 15.21 14.92 15.14 3,727,365 +0.14(+0.95%)
Dec 22, 2009 14.87 15.04 14.78 14.99 4,726,035 +0.21(+1.44%)
Dec 21, 2009 14.67 15.02 14.65 14.78 6,559,889 +0.19(+1.31%)
Dec 18, 2009 14.35 14.62 14.23 14.59 12,253,620 +0.26(+1.79%)
Dec 17, 2009 14.28 14.59 14.20 14.33 7,753,242 -0.21(-1.47%)
Dec 16, 2009 14.33 14.73 14.33 14.55 8,773,302 +0.25(+1.72%)
Dec 15, 2009 14.41 14.55 14.26 14.30 5,368,559 -0.11(-0.80%)
Dec 14, 2009 14.38 14.47 14.29 14.41 6,914,959 +0.30(+2.13%)
Dec 11, 2009 14.18 14.28 13.83 14.11 6,765,106 -0.33(-2.28%)
Dec 10, 2009 14.44 14.46 14.06 14.44 7,923,702 +0.10(+0.70%)
Dec 09, 2009 14.09 14.36 13.97 14.34 9,995,024 +0.26(+1.83%)
Dec 08, 2009 14.07 14.30 13.93 14.09 9,606,098 -0.09(-0.62%)
Dec 07, 2009 14.06 14.27 14.01 14.17 9,494,167 +0.02(+0.15%)
Dec 04, 2009 14.27 14.78 13.86 14.15 11,503,170 +0.21(+1.49%)
Dec 03, 2009 14.24 14.40 13.93 13.94 12,055,983 -0.29(-2.04%)
Dec 02, 2009 14.22 14.45 14.14 14.23 10,865,698 +0.00(+0.00%)
Dec 01, 2009 14.12 14.56 14.11 14.23 15,521,209 +0.31(+2.20%)
Nov 30, 2009 13.57 13.97 13.51 13.93 8,077,367 +0.33(+2.41%)
Nov 27, 2009 13.63 13.80 13.44 13.60 3,610,101 -0.45(-3.19%)
Nov 25, 2009 13.82 14.18 13.70 14.05 6,370,671 +0.29(+2.11%)
Nov 24, 2009 13.77 13.92 13.68 13.76 8,172,838 -0.04(-0.32%)
Nov 23, 2009 13.82 14.04 13.62 13.80 8,605,315 +0.18(+1.33%)
Nov 20, 2009 13.41 13.72 13.38 13.62 7,592,916 -0.04(-0.28%)
Nov 19, 2009 13.82 13.88 13.47 13.66 9,525,943 -0.32(-2.27%)
Nov 18, 2009 13.81 14.01 13.59 13.98 7,818,959 +0.19(+1.39%)
Nov 17, 2009 13.86 13.90 13.52 13.78 8,585,454 -0.11(-0.83%)
Nov 16, 2009 13.74 14.10 13.68 13.90 10,028,638 +0.32(+2.38%)
Nov 13, 2009 13.46 13.73 13.39 13.58 5,326,822 +0.20(+1.51%)
Nov 12, 2009 13.62 13.79 13.27 13.37 6,670,437 -0.28(-2.03%)
Nov 11, 2009 13.75 13.88 13.50 13.65 7,450,966 +0.03(+0.24%)
Nov 10, 2009 13.58 13.72 13.39 13.62 7,491,560 -0.04(-0.28%)
Nov 09, 2009 13.25 13.72 13.22 13.66 10,805,468 +0.56(+4.26%)
Nov 06, 2009 12.75 13.13 12.74 13.10 7,255,874 +0.24(+1.83%)
Nov 05, 2009 12.67 13.12 12.63 12.86 8,868,315 +0.32(+2.57%)
Nov 04, 2009 12.66 13.11 12.49 12.54 9,523,059 -0.05(-0.43%)
Nov 03, 2009 12.19 12.68 12.18 12.60 9,754,232 +0.26(+2.08%)
Nov 02, 2009 12.31 12.61 11.98 12.34 10,615,460 +0.14(+1.17%)
Oct 30, 2009 12.71 12.71 11.96 12.20 11,962,293 -0.51(-4.00%)
Oct 29, 2009 12.15 12.79 12.15 12.71 12,499,019 +0.77(+6.46%)
Oct 28, 2009 12.69 12.75 11.55 11.94 33,129,556 -0.44(-3.54%)
Oct 27, 2009 12.51 12.73 12.36 12.37 9,189,916 -0.17(-1.35%)
Oct 26, 2009 12.94 13.23 12.50 12.54 8,316,558 -0.43(-3.29%)
Oct 23, 2009 12.93 13.03 12.77 12.97 9,593,877 -0.36(-2.71%)
Oct 22, 2009 13.04 13.40 12.73 13.33 11,748,924 +0.33(+2.57%)
Oct 21, 2009 13.25 13.55 12.93 13.00 7,506,414 -0.32(-2.42%)
Oct 20, 2009 13.19 13.39 13.17 13.32 10,943,402 -0.17(-1.30%)
Oct 19, 2009 13.22 13.52 13.17 13.49 10,908,154 +0.28(+2.15%)
Oct 16, 2009 13.77 13.78 13.15 13.21 13,181,828 -0.64(-4.62%)
Oct 15, 2009 13.26 13.89 13.10 13.85 24,114,002 +0.51(+3.81%)
Oct 14, 2009 13.03 13.36 13.01 13.34 8,990,613 +0.46(+3.61%)
Oct 13, 2009 12.77 12.92 12.55 12.88 7,478,612 +0.10(+0.77%)
Oct 12, 2009 12.81 12.94 12.66 12.78 5,170,974 +0.10(+0.82%)
Oct 09, 2009 12.69 12.77 12.51 12.67 6,553,767 -0.03(-0.26%)
Oct 08, 2009 12.03 12.88 12.03 12.71 13,651,478 +0.77(+6.46%)
Oct 07, 2009 12.08 12.15 11.85 11.94 7,340,453 -0.18(-1.49%)
Oct 06, 2009 12.09 12.24 11.93 12.12 11,716,875 +0.21(+1.79%)
Oct 05, 2009 11.81 12.10 11.62 11.90 10,121,856 +0.21(+1.78%)
Oct 02, 2009 11.41 11.89 11.14 11.69 13,658,222 +0.02(+0.19%)
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.