Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.22 13.38 12.99 13.30 8,800,789 +0.06(+0.46%)
Jul 29, 2010 13.42 13.62 13.09 13.24 15,549,324 -0.02(-0.12%)
Jul 28, 2010 13.53 13.66 12.88 13.26 23,999,974 -0.75(-5.37%)
Jul 27, 2010 14.01 14.17 13.74 14.01 1,757 -0.01(-0.04%)
Jul 26, 2010 13.83 14.02 13.64 14.01 9,938,465 +0.29(+2.08%)
Jul 23, 2010 13.50 13.77 13.39 13.73 9,961,091 +0.21(+1.59%)
Jul 22, 2010 13.10 13.60 13.06 13.51 10,331,086 +0.60(+4.68%)
Jul 21, 2010 13.48 13.55 12.82 12.91 11,008,449 -0.43(-3.25%)
Jul 20, 2010 13.34 13.34 12.36 13.34 13,469,327 +0.67(+5.29%)
Jul 19, 2010 12.71 12.73 12.31 12.67 10,014,493 +0.15(+1.23%)
Jul 16, 2010 12.52 12.95 12.48 12.52 11,840,951 -0.29(-2.27%)
Jul 15, 2010 13.09 13.09 12.62 12.81 9,712,149 -0.26(-2.02%)
Jul 14, 2010 13.26 13.26 12.88 13.07 11,474,455 -0.19(-1.45%)
Jul 13, 2010 13.03 13.41 13.03 13.27 11,755,657 +0.45(+3.52%)
Jul 12, 2010 13.02 13.09 12.69 12.82 11,296,627 -0.19(-1.48%)
Jul 09, 2010 13.01 13.11 12.69 13.01 9,110,805 +0.29(+2.25%)
Jul 08, 2010 12.79 12.91 12.49 12.72 14,996,743 +0.01(+0.09%)
Jul 07, 2010 12.22 12.72 12.22 12.71 181 +0.44(+3.58%)
Jul 06, 2010 12.76 12.83 12.11 12.27 4,219 -0.14(-1.15%)
Jul 02, 2010 12.41 12.82 12.23 12.41 11,480,256 -0.19(-1.53%)
Jul 01, 2010 12.54 12.74 12.07 12.61 17,246,440 +0.17(+1.37%)
Jun 30, 2010 12.30 12.80 12.26 12.44 2,239 +0.16(+1.30%)
Jun 29, 2010 12.89 12.89 12.19 12.28 21,628,312 -1.24(-9.15%)
Jun 25, 2010 13.51 13.54 12.94 13.51 30,529,010 +0.48(+3.67%)
Jun 24, 2010 13.77 13.82 12.98 13.04 17,096,536 -0.81(-5.87%)
Jun 23, 2010 13.33 13.89 13.18 13.85 19,732,394 +0.47(+3.49%)
Jun 22, 2010 14.43 14.60 13.33 13.38 181 -1.08(-7.45%)
Jun 21, 2010 14.55 14.82 14.38 14.46 13,810,665 +0.32(+2.25%)
Jun 18, 2010 14.14 14.24 14.00 14.14 11,806,949 +0.12(+0.82%)
Jun 17, 2010 14.18 14.21 13.77 14.02 11,721,104 -0.08(-0.55%)
Jun 16, 2010 14.20 14.31 14.00 14.10 11,634,320 -0.30(-2.06%)
Jun 15, 2010 13.96 14.41 13.78 14.40 17,643,272 +0.63(+4.59%)
Jun 14, 2010 13.58 14.12 13.56 13.77 23,207,010 +0.41(+3.09%)
Jun 11, 2010 12.80 13.39 12.65 13.35 16,816,768 +0.70(+5.56%)
Jun 10, 2010 12.28 12.66 12.28 12.65 10,612,444 +0.63(+5.26%)
Jun 09, 2010 12.04 12.47 11.95 12.02 13,343,501 +0.13(+1.06%)
Jun 08, 2010 11.63 11.94 11.56 11.89 545 +0.31(+2.66%)
Jun 07, 2010 12.10 12.12 11.57 11.58 18,999,298 -0.47(-3.88%)
Jun 04, 2010 12.05 12.71 12.01 12.05 14,486,226 -0.80(-6.24%)
Jun 03, 2010 12.69 13.01 12.55 12.85 13,082,190 +0.23(+1.83%)
Jun 02, 2010 12.28 12.63 12.23 12.62 38,958 +0.40(+3.28%)
Jun 01, 2010 12.54 12.83 12.22 12.22 10,117,898 -0.54(-4.26%)
May 28, 2010 12.77 13.10 12.64 12.77 10,836,520 -0.29(-2.23%)
May 27, 2010 12.66 13.06 12.49 13.06 13,674,954 +0.78(+6.36%)
May 26, 2010 12.41 12.78 12.12 12.28 13,494,531 +0.06(+0.49%)
May 25, 2010 11.51 12.23 11.41 12.22 17,027,756 +0.26(+2.21%)
May 24, 2010 12.16 12.38 11.95 11.95 11,398,856 -0.29(-2.38%)
May 21, 2010 11.64 12.48 11.59 12.24 18,201,220 +0.29(+2.39%)
May 20, 2010 11.76 12.26 11.67 11.96 2,729 -0.42(-3.38%)
May 19, 2010 12.45 12.55 11.94 12.38 18,446,412 -0.23(-1.79%)
May 18, 2010 13.17 13.37 12.57 12.60 545 -0.37(-2.84%)
May 17, 2010 13.15 13.39 12.66 12.97 16,790,252 -0.10(-0.76%)
May 14, 2010 13.07 13.21 12.89 13.07 16,178,589 -0.29(-2.18%)
May 13, 2010 13.59 13.70 13.31 13.36 10,335,280 -0.09(-0.67%)
May 12, 2010 13.38 13.65 13.30 13.45 11,103,118 +0.17(+1.28%)
May 11, 2010 13.52 13.60 13.28 13.28 10,542,029 -0.27(-2.02%)
May 10, 2010 13.32 13.57 13.24 13.55 14,657,822 +0.89(+7.04%)
May 07, 2010 12.63 13.01 11.77 12.66 27,623,818 -0.07(-0.52%)
May 06, 2010 12.75 13.76 11.21 12.73 3,789 -0.67(-4.98%)
May 05, 2010 13.67 13.92 13.37 13.40 14,544,066 -0.28(-2.04%)
May 04, 2010 14.32 14.32 13.57 13.67 548 -0.89(-6.12%)
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.