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 (%)
Jul 31, 2013 29.27 29.54 28.96 29.00 3,475,051 -0.28(-0.94%)
Jul 30, 2013 29.33 29.60 29.14 29.28 3,173,342 -0.01(-0.04%)
Jul 29, 2013 29.41 29.45 29.08 29.29 2,749,167 -0.19(-0.65%)
Jul 26, 2013 29.91 30.08 29.17 29.48 6,695,865 -0.65(-2.15%)
Jul 25, 2013 28.21 30.21 28.07 30.13 15,205,780 +1.79(+6.31%)
Jul 24, 2013 28.25 28.60 28.25 28.34 7,304,057 +0.20(+0.70%)
Jul 23, 2013 28.50 28.61 28.12 28.14 5,866,446 -0.31(-1.10%)
Jul 22, 2013 28.77 28.87 28.43 28.45 4,809,242 -0.19(-0.67%)
Jul 19, 2013 28.82 28.89 28.41 28.65 5,594,420 -0.09(-0.31%)
Jul 18, 2013 28.69 29.01 28.66 28.74 4,643,252 +0.05(+0.17%)
Jul 17, 2013 29.28 29.38 28.51 28.69 6,095,660 -0.36(-1.24%)
Jul 16, 2013 28.89 29.11 28.75 29.05 5,511,076 +0.17(+0.58%)
Jul 15, 2013 28.78 28.95 28.57 28.88 4,488,041 -0.01(-0.04%)
Jul 12, 2013 28.41 28.96 28.33 28.89 7,186,534 +0.34(+1.20%)
Jul 11, 2013 28.27 28.60 28.17 28.55 6,703,400 +0.67(+2.41%)
Jul 10, 2013 28.05 28.08 27.72 27.88 5,547,846 -0.27(-0.96%)
Jul 09, 2013 28.14 28.24 28.00 28.15 4,892,834 +0.19(+0.69%)
Jul 08, 2013 27.94 28.12 27.88 27.96 4,356,120 +0.15(+0.54%)
Jul 05, 2013 27.72 27.84 27.52 27.81 2,541,953 +0.33(+1.20%)
Jul 03, 2013 27.25 27.52 27.19 27.48 3,317,501 +0.01(+0.04%)
Jul 02, 2013 27.08 27.51 27.04 27.46 8,137,241 +0.37(+1.37%)
Jul 01, 2013 26.74 27.14 26.74 27.09 6,806,902 +0.49(+1.85%)
Jun 28, 2013 26.20 26.73 25.90 26.60 16,111,960 +0.25(+0.93%)
Jun 27, 2013 26.63 26.79 26.34 26.35 5,431,194 -0.14(-0.52%)
Jun 26, 2013 26.23 26.54 25.98 26.49 5,806,204 +0.49(+1.89%)
Jun 25, 2013 26.02 26.17 25.74 26.00 6,216,833 +0.25(+0.98%)
Jun 24, 2013 25.73 25.94 25.43 25.75 8,207,970 -0.43(-1.63%)
Jun 21, 2013 26.95 26.95 25.51 26.17 9,898,469 -0.40(-1.49%)
Jun 20, 2013 27.07 27.24 26.47 26.57 5,295,833 -0.91(-3.30%)
Jun 19, 2013 27.57 27.94 27.48 27.48 4,664,336 -0.12(-0.44%)
Jun 18, 2013 27.79 27.91 27.40 27.60 4,514,511 -0.17(-0.63%)
Jun 17, 2013 27.48 28.03 27.46 27.77 4,672,585 +0.55(+2.01%)
Jun 14, 2013 27.39 27.52 27.16 27.22 3,499,691 -0.16(-0.57%)
Jun 13, 2013 26.77 27.43 26.46 27.38 6,090,575 +0.95(+3.59%)
Jun 12, 2013 27.49 27.56 26.43 26.43 5,242,615 -0.77(-2.83%)
Jun 11, 2013 27.02 27.36 26.91 27.20 3,649,960 -0.15(-0.55%)
Jun 10, 2013 27.39 27.54 27.15 27.35 5,562,575 -0.04(-0.13%)
Jun 07, 2013 27.21 27.43 27.11 27.39 6,969,950 +0.36(+1.33%)
Jun 06, 2013 26.60 27.03 26.58 27.03 5,613,722 +0.42(+1.58%)
Jun 05, 2013 27.22 27.30 26.60 26.61 7,640,004 -0.71(-2.61%)
Jun 04, 2013 27.64 27.83 27.09 27.32 6,029,728 -0.25(-0.91%)
Jun 03, 2013 27.75 27.78 27.00 27.57 5,688,242 -0.13(-0.48%)
May 31, 2013 27.94 28.34 27.70 27.70 3,991,100 -0.41(-1.45%)
May 30, 2013 28.14 28.38 27.98 28.11 3,639,097 -0.02(-0.06%)
May 29, 2013 28.47 28.53 27.95 28.13 6,026,676 -0.59(-2.05%)
May 28, 2013 28.66 29.08 28.62 28.72 4,634,523 +0.47(+1.68%)
May 24, 2013 28.21 28.39 27.97 28.24 3,599,041 -0.08(-0.28%)
May 23, 2013 27.48 28.46 27.44 28.32 6,932,401 +0.41(+1.46%)
May 22, 2013 28.54 28.80 27.77 27.91 5,829,563 -0.58(-2.04%)
May 21, 2013 28.41 28.65 28.20 28.50 4,455,035 +0.14(+0.51%)
May 20, 2013 28.68 28.95 28.30 28.35 5,218,708 -0.40(-1.39%)
May 17, 2013 28.47 28.81 28.44 28.75 5,126,770 +0.45(+1.60%)
May 16, 2013 29.00 29.19 28.18 28.30 7,715,692 -0.75(-2.59%)
May 15, 2013 28.68 29.21 28.53 29.05 5,772,732 +0.69(+2.42%)
May 13, 2013 27.71 28.42 27.70 28.37 6,945,606 +0.61(+2.22%)
May 10, 2013 27.95 28.03 27.50 27.75 4,901,129 -0.25(-0.89%)
May 09, 2013 28.00 28.16 27.82 28.00 3,847,641 +0.01(+0.02%)
May 08, 2013 27.69 28.11 27.61 28.00 4,503,872 +0.23(+0.84%)
May 07, 2013 27.39 27.80 27.36 27.76 5,973,305 +0.38(+1.37%)
May 06, 2013 27.22 27.52 27.03 27.39 4,853,891 +0.16(+0.59%)
May 03, 2013 26.86 27.39 26.42 27.23 7,502,200 +0.81(+3.05%)
May 02, 2013 26.18 26.71 25.78 26.42 18,709,422 -0.97(-3.53%)
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.