Skip to main content

International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.89 14.66 14.66 14.66 2,750,115 -0.25(-1.65%)
Dec 30, 2009 14.83 14.96 14.75 14.91 4,953,090 +0.01(+0.04%)
Dec 29, 2009 14.98 15.15 14.80 14.90 2,909,041 -0.03(-0.22%)
Dec 28, 2009 15.05 15.15 14.80 14.93 3,094,838 -0.09(-0.62%)
Dec 24, 2009 15.16 15.19 14.96 15.03 1,526,874 -0.12(-0.76%)
Dec 23, 2009 15.01 15.21 14.92 15.14 3,725,783 +0.14(+0.95%)
Dec 22, 2009 14.88 15.05 14.78 15.00 4,724,030 +0.21(+1.44%)
Dec 21, 2009 14.68 15.03 14.66 14.79 6,557,105 +0.19(+1.31%)
Dec 18, 2009 14.36 14.63 14.24 14.60 12,248,419 +0.26(+1.79%)
Dec 17, 2009 14.28 14.60 14.20 14.34 7,749,951 -0.21(-1.47%)
Dec 16, 2009 14.33 14.74 14.33 14.55 8,769,578 +0.25(+1.72%)
Dec 15, 2009 14.42 14.56 14.26 14.31 5,366,281 -0.11(-0.80%)
Dec 14, 2009 14.39 14.48 14.30 14.42 6,912,025 +0.30(+2.13%)
Dec 11, 2009 14.18 14.28 13.83 14.12 6,762,235 -0.33(-2.28%)
Dec 10, 2009 14.45 14.46 14.07 14.45 7,920,339 +0.10(+0.70%)
Dec 09, 2009 14.10 14.37 13.98 14.35 9,990,782 +0.26(+1.83%)
Dec 08, 2009 14.08 14.31 13.93 14.09 9,602,022 -0.09(-0.62%)
Dec 07, 2009 14.07 14.28 14.02 14.18 9,490,137 +0.02(+0.15%)
Dec 04, 2009 14.28 14.78 13.87 14.16 11,498,288 +0.21(+1.49%)
Dec 03, 2009 14.25 14.41 13.93 13.95 12,050,866 -0.29(-2.04%)
Dec 02, 2009 14.22 14.45 14.15 14.24 10,861,087 +0.00(+0.00%)
Dec 01, 2009 14.12 14.56 14.11 14.24 15,514,622 +0.31(+2.20%)
Nov 30, 2009 13.58 13.98 13.52 13.93 8,073,939 +0.33(+2.41%)
Nov 27, 2009 13.63 13.81 13.45 13.60 3,608,569 -0.45(-3.19%)
Nov 25, 2009 13.83 14.19 13.70 14.05 6,367,967 +0.29(+2.11%)
Nov 24, 2009 13.77 13.93 13.69 13.76 8,169,369 -0.04(-0.32%)
Nov 23, 2009 13.82 14.04 13.63 13.81 8,601,663 +0.18(+1.33%)
Nov 20, 2009 13.41 13.72 13.39 13.63 7,589,693 -0.04(-0.28%)
Nov 19, 2009 13.82 13.88 13.48 13.66 9,521,900 -0.32(-2.27%)
Nov 18, 2009 13.81 14.02 13.60 13.98 7,815,641 +0.19(+1.39%)
Nov 17, 2009 13.87 13.91 13.53 13.79 8,581,810 -0.12(-0.83%)
Nov 16, 2009 13.75 14.11 13.69 13.91 10,024,382 +0.32(+2.38%)
Nov 13, 2009 13.46 13.74 13.40 13.58 5,324,562 +0.20(+1.51%)
Nov 12, 2009 13.63 13.79 13.28 13.38 6,667,607 -0.28(-2.03%)
Nov 11, 2009 13.76 13.89 13.50 13.66 7,447,806 +0.03(+0.24%)
Nov 10, 2009 13.58 13.72 13.40 13.62 7,488,384 -0.04(-0.28%)
Nov 09, 2009 13.26 13.73 13.23 13.66 10,800,886 +0.56(+4.26%)
Nov 06, 2009 12.76 13.13 12.74 13.11 7,252,798 +0.24(+1.83%)
Nov 05, 2009 12.67 13.13 12.64 12.87 8,864,555 +0.32(+2.57%)
Nov 04, 2009 12.67 13.11 12.49 12.55 9,519,021 -0.05(-0.43%)
Nov 03, 2009 12.19 12.68 12.19 12.60 9,750,096 +0.26(+2.08%)
Nov 02, 2009 12.32 12.62 11.98 12.34 10,610,959 +0.14(+1.17%)
Oct 30, 2009 12.72 12.72 11.96 12.20 11,957,221 -0.51(-4.00%)
Oct 29, 2009 12.16 12.79 12.16 12.71 12,493,719 +0.77(+6.46%)
Oct 28, 2009 12.70 12.76 11.56 11.94 33,115,508 -0.44(-3.54%)
Oct 27, 2009 12.52 12.74 12.36 12.38 9,186,020 -0.17(-1.35%)
Oct 26, 2009 12.95 13.24 12.50 12.55 8,313,031 -0.43(-3.29%)
Oct 23, 2009 12.94 13.04 12.77 12.97 9,589,809 -0.36(-2.71%)
Oct 22, 2009 13.04 13.41 12.73 13.33 11,743,942 +0.33(+2.57%)
Oct 21, 2009 13.25 13.56 12.94 13.00 7,503,231 -0.32(-2.42%)
Oct 20, 2009 13.20 13.39 13.17 13.32 10,938,762 -0.18(-1.30%)
Oct 19, 2009 13.23 13.52 13.17 13.50 10,903,529 +0.28(+2.15%)
Oct 16, 2009 13.78 13.78 13.15 13.21 13,176,239 -0.64(-4.62%)
Oct 15, 2009 13.27 13.89 13.11 13.85 24,103,776 +0.51(+3.81%)
Oct 14, 2009 13.03 13.37 13.02 13.35 8,986,801 +0.46(+3.61%)
Oct 13, 2009 12.78 12.92 12.55 12.88 7,475,441 +0.10(+0.77%)
Oct 12, 2009 12.82 12.95 12.66 12.78 5,168,782 +0.10(+0.82%)
Oct 09, 2009 12.69 12.77 12.51 12.68 6,550,988 -0.03(-0.26%)
Oct 08, 2009 12.04 12.88 12.04 12.71 13,645,690 +0.77(+6.46%)
Oct 07, 2009 12.09 12.15 11.86 11.94 7,337,340 -0.18(-1.49%)
Oct 06, 2009 12.09 12.24 11.93 12.12 11,711,907 +0.21(+1.79%)
Oct 05, 2009 11.82 12.10 11.63 11.91 10,117,564 +0.21(+1.78%)
Oct 02, 2009 11.41 11.89 11.15 11.70 13,652,431 +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.