Skip to main content

International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.30 14.60 12.98 14.25 33,220,122 +1.75(+13.98%)
Jul 30, 2008 12.45 12.73 12.36 12.50 9,150,965 +0.12(+1.00%)
Jul 29, 2008 12.38 12.42 11.81 12.38 8,487,128 +0.57(+4.83%)
Jul 28, 2008 12.01 12.13 11.81 11.81 8,894,769 -0.23(-1.88%)
Jul 25, 2008 12.17 12.23 11.93 12.04 7,165,202 -0.06(-0.47%)
Jul 24, 2008 12.48 12.58 12.08 12.09 10,141,057 -0.45(-3.57%)
Jul 23, 2008 12.39 12.71 12.37 12.54 13,122,197 +0.20(+1.58%)
Jul 22, 2008 11.99 12.35 11.90 12.35 13,085,743 +0.29(+2.43%)
Jul 21, 2008 12.09 12.17 11.91 12.05 10,343,985 +0.03(+0.26%)
Jul 18, 2008 11.98 12.11 11.85 12.02 11,073,786 +0.07(+0.56%)
Jul 17, 2008 11.70 12.01 11.60 11.95 13,365,612 +0.23(+1.97%)
Jul 16, 2008 11.62 11.75 11.36 11.72 14,740,183 +0.38(+3.35%)
Jul 15, 2008 11.37 11.52 11.14 11.34 10,778,496 -0.09(-0.81%)
Jul 14, 2008 11.43 11.55 11.33 11.44 7,958,264 +0.12(+1.09%)
Jul 11, 2008 11.45 11.52 11.18 11.31 9,780,900 -0.28(-2.44%)
Jul 10, 2008 11.73 11.73 11.46 11.59 9,471,042 -0.11(-0.97%)
Jul 09, 2008 11.65 11.96 11.65 11.71 12,727,110 +0.05(+0.44%)
Jul 08, 2008 11.48 11.68 11.44 11.66 12,723,666 +0.14(+1.21%)
Jul 07, 2008 11.59 11.81 11.45 11.52 10,798,221 -0.01(-0.09%)
Jul 04, 2008 11.69 11.76 11.45 11.53 9,320,711 +0.00(+0.00%)
Jul 03, 2008 11.69 11.76 11.45 11.53 9,320,711 -0.05(-0.44%)
Jul 02, 2008 12.13 12.21 11.57 11.58 15,204,121 -0.26(-2.22%)
Jul 01, 2008 11.83 11.96 11.64 11.84 14,291,593 -0.14(-1.16%)
Jun 30, 2008 12.03 12.22 11.93 11.98 12,658,227 -0.05(-0.38%)
Jun 27, 2008 12.05 12.14 11.90 12.03 13,809,071 -0.02(-0.17%)
Jun 26, 2008 12.42 12.42 12.05 12.05 12,026,889 -0.50(-3.98%)
Jun 25, 2008 12.30 12.65 12.29 12.55 8,158,261 +0.28(+2.26%)
Jun 24, 2008 12.53 12.55 12.21 12.27 8,689,483 -0.29(-2.29%)
Jun 23, 2008 12.65 12.65 12.47 12.56 7,283,592 -0.03(-0.24%)
Jun 20, 2008 12.97 13.01 12.53 12.59 9,422,623 -0.42(-3.24%)
Jun 19, 2008 12.84 13.15 12.81 13.01 8,380,730 +0.14(+1.12%)
Jun 18, 2008 13.11 13.22 12.76 12.86 9,609,460 +0.13(+1.05%)
Jun 17, 2008 12.85 12.91 12.70 12.73 6,781,166 -0.03(-0.24%)
Jun 16, 2008 12.86 12.86 12.60 12.76 9,771,792 -0.16(-1.27%)
Jun 13, 2008 12.87 13.10 12.81 12.93 8,575,856 +0.21(+1.66%)
Jun 12, 2008 12.82 13.05 12.65 12.72 8,691,856 +0.03(+0.24%)
Jun 11, 2008 12.66 12.86 12.57 12.68 7,037,769 -0.05(-0.36%)
Jun 10, 2008 12.78 12.92 12.55 12.73 8,822,253 -0.18(-1.39%)
Jun 09, 2008 13.19 13.27 12.75 12.91 9,935,082 -0.29(-2.22%)
Jun 06, 2008 13.72 13.81 13.19 13.20 11,501,708 -0.70(-5.03%)
Jun 05, 2008 13.77 13.92 13.62 13.90 15,984,197 +0.20(+1.46%)
Jun 04, 2008 13.54 13.88 13.49 13.70 8,251,963 +0.11(+0.83%)
Jun 03, 2008 13.70 13.73 13.37 13.59 8,279,681 -0.09(-0.64%)
Jun 02, 2008 13.91 14.01 13.63 13.68 6,461,832 -0.32(-2.28%)
May 30, 2008 14.16 14.23 13.96 14.00 5,914,643 -0.16(-1.13%)
May 29, 2008 13.80 14.26 13.73 14.16 10,365,758 +0.35(+2.53%)
May 28, 2008 13.61 13.92 13.35 13.81 15,231,682 +0.26(+1.90%)
May 27, 2008 13.66 13.70 13.34 13.55 7,454,755 -0.07(-0.53%)
May 26, 2008 13.86 13.94 13.50 13.62 0 +0.00(+0.00%)
May 23, 2008 13.86 13.94 13.50 13.62 5,663,332 -0.26(-1.85%)
May 22, 2008 13.93 14.07 13.79 13.88 8,682,127 -0.05(-0.33%)
May 21, 2008 14.29 14.39 13.87 13.92 8,291,183 -0.38(-2.62%)
May 20, 2008 14.47 14.47 14.19 14.30 7,396,709 -0.25(-1.70%)
May 19, 2008 14.41 14.81 14.40 14.55 8,164,652 +0.11(+0.78%)
May 16, 2008 14.19 14.55 14.19 14.43 11,779,934 +0.24(+1.70%)
May 15, 2008 13.95 14.22 13.87 14.19 17,032,804 +0.33(+2.37%)
May 14, 2008 13.49 14.02 13.41 13.86 9,886,472 +0.44(+3.30%)
May 13, 2008 13.49 13.49 13.33 13.42 8,141,652 -0.01(-0.04%)
May 12, 2008 13.34 13.48 13.15 13.43 8,098,008 +0.15(+1.12%)
May 09, 2008 13.27 13.51 13.20 13.28 7,679,565 -0.12(-0.92%)
May 08, 2008 13.36 13.49 13.27 13.40 10,076,863 +0.11(+0.81%)
May 07, 2008 13.48 13.56 13.22 13.29 6,932,208 -0.21(-1.56%)
May 06, 2008 13.17 13.60 13.03 13.50 8,502,665 +0.29(+2.22%)
May 05, 2008 13.23 13.35 13.08 13.21 8,908,167 -0.02(-0.15%)
May 02, 2008 13.57 13.75 13.18 13.23 9,831,378 -0.24(-1.79%)
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.