Skip to main content

International Paper (NY: IP )

38.73 -0.66 (-1.69%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.98 23.04 22.93 22.94 1,658,681 -0.01(-0.05%)
Dec 30, 2004 22.94 23.05 22.91 22.95 1,737,413 +0.04(+0.17%)
Dec 29, 2004 22.94 22.99 22.85 22.91 2,723,211 -0.03(-0.14%)
Dec 28, 2004 22.91 23.07 22.82 22.94 3,088,308 +0.09(+0.41%)
Dec 27, 2004 22.94 23.02 22.81 22.85 2,991,083 -0.03(-0.14%)
Dec 23, 2004 22.70 22.91 22.65 22.88 2,227,199 +0.16(+0.70%)
Dec 22, 2004 22.75 22.88 22.67 22.73 3,103,505 +0.07(+0.31%)
Dec 21, 2004 22.51 22.75 22.50 22.65 2,742,619 +0.20(+0.90%)
Dec 20, 2004 22.57 22.84 22.42 22.45 2,409,199 -0.13(-0.56%)
Dec 17, 2004 22.60 22.76 22.43 22.58 3,960,585 -0.16(-0.70%)
Dec 16, 2004 22.80 22.90 22.68 22.74 3,915,909 +0.13(+0.56%)
Dec 15, 2004 22.39 22.71 22.26 22.61 4,272,217 +0.19(+0.85%)
Dec 14, 2004 22.43 22.49 22.32 22.42 4,017,162 -0.04(-0.17%)
Dec 13, 2004 22.34 22.53 22.34 22.46 4,364,499 +0.20(+0.91%)
Dec 10, 2004 22.62 22.62 22.10 22.26 3,232,406 +0.03(+0.15%)
Dec 09, 2004 21.93 22.30 21.85 22.22 4,257,386 +0.23(+1.04%)
Dec 08, 2004 21.87 22.04 21.79 21.99 3,702,417 +0.13(+0.57%)
Dec 07, 2004 22.20 22.37 21.84 21.87 5,106,044 -0.39(-1.74%)
Dec 06, 2004 22.10 22.35 22.00 22.26 7,179,808 +0.13(+0.57%)
Dec 03, 2004 22.57 22.69 22.06 22.13 8,741,448 -0.57(-2.53%)
Dec 02, 2004 23.09 23.17 22.69 22.70 4,343,442 -0.45(-1.96%)
Dec 01, 2004 22.75 23.22 22.68 23.16 5,207,297 +0.48(+2.12%)
Nov 30, 2004 22.67 22.81 22.60 22.68 5,222,128 +0.02(+0.10%)
Nov 29, 2004 22.88 22.94 22.64 22.65 3,279,828 -0.17(-0.77%)
Nov 26, 2004 22.65 22.91 22.59 22.83 1,742,723 +0.16(+0.72%)
Nov 24, 2004 22.23 22.70 22.22 22.67 4,789,651 +0.58(+2.65%)
Nov 23, 2004 22.31 22.34 21.93 22.08 2,736,943 -0.14(-0.61%)
Nov 22, 2004 22.06 22.47 22.05 22.22 4,066,599 +0.10(+0.44%)
Nov 19, 2004 22.44 22.45 22.00 22.12 2,446,917 -0.28(-1.24%)
Nov 18, 2004 22.33 22.50 22.26 22.40 3,449,743 +0.15(+0.66%)
Nov 17, 2004 22.16 22.39 22.08 22.25 2,953,914 +0.09(+0.39%)
Nov 16, 2004 22.27 22.31 22.07 22.16 2,378,072 -0.04(-0.20%)
Nov 15, 2004 22.39 22.39 22.17 22.21 1,820,906 -0.08(-0.37%)
Nov 12, 2004 22.32 22.33 22.04 22.29 3,106,618 -0.08(-0.37%)
Nov 11, 2004 22.35 22.38 22.14 22.37 2,343,833 +0.14(+0.61%)
Nov 10, 2004 22.38 22.38 22.12 22.23 2,713,141 -0.05(-0.22%)
Nov 09, 2004 22.11 22.32 21.99 22.28 5,605,718 +0.40(+1.85%)
Nov 08, 2004 21.96 21.98 21.84 21.88 2,541,395 -0.03(-0.15%)
Nov 05, 2004 21.85 21.98 21.65 21.91 4,453,484 +0.39(+1.83%)
Nov 04, 2004 21.15 21.56 20.97 21.52 4,056,894 +0.36(+1.68%)
Nov 03, 2004 21.22 21.29 21.06 21.16 3,827,107 +0.23(+1.12%)
Nov 02, 2004 21.06 21.22 20.87 20.93 2,760,929 -0.13(-0.62%)
Nov 01, 2004 21.08 21.17 20.82 21.06 4,558,033 +0.03(+0.13%)
Oct 29, 2004 20.69 21.03 20.68 21.03 3,787,558 +0.39(+1.88%)
Oct 28, 2004 21.23 21.23 20.27 20.64 6,994,147 -0.23(-1.10%)
Oct 27, 2004 21.25 21.40 20.87 20.87 11,219,675 -0.34(-1.60%)
Oct 26, 2004 21.20 21.33 20.81 21.21 7,919,523 +0.02(+0.08%)
Oct 25, 2004 21.15 21.34 21.13 21.20 3,426,306 +0.11(+0.54%)
Oct 22, 2004 21.44 21.71 21.06 21.08 4,149,359 -0.26(-1.20%)
Oct 21, 2004 21.13 21.39 20.99 21.34 3,253,096 +0.13(+0.62%)
Oct 20, 2004 21.00 21.23 21.00 21.21 6,355,502 +0.39(+1.86%)
Oct 19, 2004 21.30 21.32 20.70 20.82 7,750,707 -0.48(-2.26%)
Oct 18, 2004 21.37 21.44 21.14 21.30 3,836,994 -0.07(-0.31%)
Oct 15, 2004 21.34 21.66 21.30 21.37 3,559,784 -0.02(-0.10%)
Oct 14, 2004 21.64 21.68 21.39 21.39 3,342,813 -0.20(-0.94%)
Oct 13, 2004 21.85 21.87 21.33 21.59 6,014,758 -0.39(-1.76%)
Oct 12, 2004 21.99 22.00 21.72 21.98 3,738,121 -0.11(-0.52%)
Oct 11, 2004 22.14 22.36 22.04 22.09 1,422,119 -0.09(-0.42%)
Oct 08, 2004 22.27 22.46 22.09 22.18 3,171,251 -0.10(-0.47%)
Oct 07, 2004 22.57 22.61 22.27 22.29 2,692,268 -0.39(-1.71%)
Oct 06, 2004 22.35 22.69 22.26 22.68 3,748,741 +0.33(+1.49%)
Oct 05, 2004 22.23 22.38 22.04 22.34 3,246,321 +0.13(+0.59%)
Oct 04, 2004 22.32 22.47 21.99 22.21 3,926,163 -0.05(-0.22%)
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.