Skip to main content

International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed 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 13.29 14.59 12.98 14.25 33,234,218 +1.75(+13.98%)
Jul 30, 2008 12.44 12.72 12.36 12.50 9,154,848 +0.12(+1.00%)
Jul 29, 2008 12.38 12.41 11.81 12.38 8,490,729 +0.57(+4.83%)
Jul 28, 2008 12.00 12.13 11.80 11.81 8,898,543 -0.23(-1.88%)
Jul 25, 2008 12.16 12.22 11.93 12.03 7,168,243 -0.06(-0.47%)
Jul 24, 2008 12.48 12.57 12.07 12.09 10,145,360 -0.45(-3.57%)
Jul 23, 2008 12.38 12.71 12.37 12.54 13,127,765 +0.20(+1.58%)
Jul 22, 2008 11.99 12.34 11.89 12.34 13,091,295 +0.29(+2.43%)
Jul 21, 2008 12.09 12.16 11.91 12.05 10,348,375 +0.03(+0.26%)
Jul 18, 2008 11.98 12.11 11.85 12.02 11,078,485 +0.07(+0.56%)
Jul 17, 2008 11.69 12.00 11.60 11.95 13,371,283 +0.23(+1.97%)
Jul 16, 2008 11.62 11.75 11.35 11.72 14,746,438 +0.38(+3.35%)
Jul 15, 2008 11.36 11.51 11.13 11.34 10,783,070 -0.09(-0.81%)
Jul 14, 2008 11.43 11.54 11.32 11.43 7,961,641 +0.12(+1.09%)
Jul 11, 2008 11.45 11.51 11.18 11.31 9,785,050 -0.28(-2.44%)
Jul 10, 2008 11.72 11.72 11.46 11.59 9,475,061 -0.11(-0.97%)
Jul 09, 2008 11.65 11.95 11.65 11.70 12,732,511 +0.05(+0.44%)
Jul 08, 2008 11.48 11.67 11.43 11.65 12,729,065 +0.14(+1.20%)
Jul 07, 2008 11.59 11.81 11.44 11.51 10,802,803 -0.01(-0.09%)
Jul 04, 2008 11.69 11.76 11.44 11.52 9,324,666 +0.00(+0.00%)
Jul 03, 2008 11.69 11.76 11.44 11.52 9,324,666 -0.05(-0.44%)
Jul 02, 2008 12.13 12.21 11.57 11.57 15,210,573 -0.26(-2.21%)
Jul 01, 2008 11.83 11.96 11.63 11.84 14,297,657 -0.14(-1.16%)
Jun 30, 2008 12.03 12.21 11.92 11.98 12,663,599 -0.05(-0.39%)
Jun 27, 2008 12.04 12.13 11.89 12.02 13,814,931 -0.02(-0.17%)
Jun 26, 2008 12.41 12.41 12.04 12.04 12,031,992 -0.50(-3.98%)
Jun 25, 2008 12.30 12.64 12.28 12.54 8,161,723 +0.28(+2.26%)
Jun 24, 2008 12.53 12.55 12.21 12.26 8,693,170 -0.29(-2.29%)
Jun 23, 2008 12.65 12.65 12.47 12.55 7,286,682 -0.03(-0.25%)
Jun 20, 2008 12.97 13.00 12.52 12.58 9,426,622 -0.42(-3.24%)
Jun 19, 2008 12.83 13.14 12.80 13.00 8,384,286 +0.14(+1.12%)
Jun 18, 2008 13.11 13.21 12.75 12.86 9,613,538 +0.13(+1.05%)
Jun 17, 2008 12.85 12.91 12.69 12.73 6,784,044 -0.03(-0.24%)
Jun 16, 2008 12.86 12.86 12.60 12.76 9,775,938 -0.16(-1.27%)
Jun 13, 2008 12.86 13.10 12.80 12.92 8,579,495 +0.21(+1.66%)
Jun 12, 2008 12.82 13.05 12.65 12.71 8,695,544 +0.03(+0.24%)
Jun 11, 2008 12.66 12.85 12.57 12.68 7,040,755 -0.05(-0.36%)
Jun 10, 2008 12.78 12.92 12.54 12.73 8,825,996 -0.18(-1.39%)
Jun 09, 2008 13.18 13.26 12.75 12.91 9,939,298 -0.29(-2.22%)
Jun 06, 2008 13.71 13.80 13.19 13.20 11,506,589 -0.70(-5.03%)
Jun 05, 2008 13.76 13.92 13.61 13.90 15,990,980 +0.20(+1.46%)
Jun 04, 2008 13.54 13.88 13.49 13.70 8,255,464 +0.11(+0.83%)
Jun 03, 2008 13.69 13.73 13.36 13.58 8,283,194 -0.09(-0.64%)
Jun 02, 2008 13.91 14.01 13.62 13.67 6,464,574 -0.32(-2.28%)
May 30, 2008 14.15 14.23 13.96 13.99 5,917,153 -0.16(-1.13%)
May 29, 2008 13.79 14.25 13.73 14.15 10,370,157 +0.35(+2.53%)
May 28, 2008 13.60 13.91 13.34 13.80 15,238,146 +0.26(+1.90%)
May 27, 2008 13.66 13.69 13.33 13.54 7,457,918 -0.07(-0.53%)
May 26, 2008 13.86 13.93 13.49 13.61 0 +0.00(+0.00%)
May 23, 2008 13.86 13.93 13.49 13.61 5,665,735 -0.26(-1.85%)
May 22, 2008 13.93 14.07 13.78 13.87 8,685,811 -0.05(-0.33%)
May 21, 2008 14.29 14.39 13.87 13.92 8,294,701 -0.38(-2.63%)
May 20, 2008 14.46 14.47 14.19 14.29 7,399,847 -0.25(-1.70%)
May 19, 2008 14.40 14.80 14.39 14.54 8,168,117 +0.11(+0.78%)
May 16, 2008 14.18 14.54 14.18 14.43 11,784,933 +0.24(+1.70%)
May 15, 2008 13.95 14.21 13.87 14.19 17,040,032 +0.33(+2.37%)
May 14, 2008 13.49 14.01 13.41 13.86 9,890,668 +0.44(+3.29%)
May 13, 2008 13.48 13.48 13.33 13.41 8,145,107 -0.01(-0.04%)
May 12, 2008 13.33 13.47 13.15 13.42 8,101,444 +0.15(+1.12%)
May 09, 2008 13.27 13.51 13.19 13.27 7,682,824 -0.12(-0.92%)
May 08, 2008 13.36 13.48 13.26 13.39 10,081,139 +0.11(+0.81%)
May 07, 2008 13.48 13.56 13.21 13.29 6,935,149 -0.21(-1.56%)
May 06, 2008 13.17 13.59 13.03 13.50 8,506,273 +0.29(+2.22%)
May 05, 2008 13.22 13.35 13.07 13.20 8,911,947 -0.02(-0.16%)
May 02, 2008 13.57 13.75 13.17 13.22 9,835,550 -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.