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 (%)
Dec 31, 2004 21.62 21.68 21.58 21.59 1,762,596 -0.01(-0.05%)
Dec 30, 2004 21.59 21.69 21.56 21.60 1,846,261 +0.04(+0.17%)
Dec 29, 2004 21.59 21.63 21.50 21.56 2,893,818 -0.03(-0.14%)
Dec 28, 2004 21.56 21.71 21.48 21.59 3,281,788 +0.09(+0.41%)
Dec 27, 2004 21.59 21.66 21.46 21.50 3,178,472 -0.03(-0.14%)
Dec 23, 2004 21.36 21.56 21.31 21.53 2,366,732 +0.15(+0.70%)
Dec 22, 2004 21.41 21.53 21.33 21.39 3,297,937 +0.07(+0.31%)
Dec 21, 2004 21.18 21.41 21.18 21.32 2,914,442 +0.19(+0.90%)
Dec 20, 2004 21.24 21.49 21.10 21.13 2,560,133 -0.12(-0.56%)
Dec 17, 2004 21.27 21.42 21.10 21.25 4,208,713 -0.15(-0.70%)
Dec 16, 2004 21.46 21.55 21.34 21.40 4,161,238 +0.12(+0.56%)
Dec 15, 2004 21.07 21.37 20.94 21.28 4,539,868 +0.18(+0.85%)
Dec 14, 2004 21.10 21.16 21.01 21.10 4,268,834 -0.04(-0.17%)
Dec 13, 2004 21.02 21.21 21.02 21.13 4,637,931 +0.19(+0.91%)
Dec 10, 2004 21.29 21.29 20.79 20.94 3,434,913 +0.03(+0.15%)
Dec 09, 2004 20.64 20.99 20.56 20.91 4,524,108 +0.22(+1.04%)
Dec 08, 2004 20.58 20.74 20.51 20.70 3,934,371 +0.12(+0.57%)
Dec 07, 2004 20.89 21.05 20.55 20.58 5,425,934 -0.36(-1.74%)
Dec 06, 2004 20.80 21.03 20.71 20.94 7,629,617 +0.12(+0.57%)
Dec 03, 2004 21.24 21.35 20.76 20.83 9,289,093 -0.54(-2.53%)
Dec 02, 2004 21.73 21.81 21.35 21.37 4,615,555 -0.43(-1.96%)
Dec 01, 2004 21.41 21.85 21.34 21.79 5,533,530 +0.45(+2.12%)
Nov 30, 2004 21.33 21.46 21.27 21.34 5,549,290 +0.02(+0.10%)
Nov 29, 2004 21.53 21.59 21.30 21.32 3,485,306 -0.16(-0.77%)
Nov 26, 2004 21.32 21.56 21.26 21.48 1,851,903 +0.15(+0.72%)
Nov 24, 2004 20.92 21.36 20.91 21.33 5,089,719 +0.55(+2.65%)
Nov 23, 2004 21.00 21.02 20.64 20.78 2,908,411 -0.13(-0.61%)
Nov 22, 2004 20.76 21.14 20.75 20.91 4,321,368 +0.09(+0.44%)
Nov 19, 2004 21.12 21.12 20.70 20.82 2,600,214 -0.26(-1.24%)
Nov 18, 2004 21.01 21.18 20.95 21.08 3,665,866 +0.14(+0.66%)
Nov 17, 2004 20.86 21.07 20.77 20.94 3,138,974 +0.08(+0.39%)
Nov 16, 2004 20.96 21.00 20.77 20.86 2,527,056 -0.04(-0.20%)
Nov 15, 2004 21.07 21.07 20.87 20.90 1,934,984 -0.08(-0.37%)
Nov 12, 2004 21.00 21.01 20.74 20.97 3,301,245 -0.08(-0.37%)
Nov 11, 2004 21.03 21.06 20.84 21.05 2,490,672 +0.13(+0.61%)
Nov 10, 2004 21.06 21.06 20.82 20.92 2,883,117 -0.05(-0.22%)
Nov 09, 2004 20.80 21.00 20.69 20.97 5,956,911 +0.38(+1.85%)
Nov 08, 2004 20.66 20.69 20.55 20.59 2,700,611 -0.03(-0.15%)
Nov 05, 2004 20.56 20.69 20.37 20.62 4,732,491 +0.37(+1.83%)
Nov 04, 2004 19.90 20.29 19.74 20.25 4,311,056 +0.33(+1.68%)
Nov 03, 2004 19.97 20.04 19.82 19.92 4,066,872 +0.22(+1.12%)
Nov 02, 2004 19.82 19.97 19.64 19.69 2,933,899 -0.12(-0.62%)
Nov 01, 2004 19.84 19.92 19.60 19.82 4,843,590 +0.03(+0.13%)
Oct 29, 2004 19.47 19.79 19.46 19.79 4,024,845 +0.36(+1.88%)
Oct 28, 2004 19.98 19.98 19.08 19.43 7,432,325 -0.22(-1.10%)
Oct 27, 2004 19.99 20.14 19.64 19.64 11,922,578 -0.32(-1.60%)
Oct 26, 2004 19.95 20.07 19.58 19.96 8,415,674 +0.02(+0.08%)
Oct 25, 2004 19.91 20.08 19.89 19.95 3,640,961 +0.11(+0.54%)
Oct 22, 2004 20.18 20.43 19.82 19.84 4,409,313 -0.24(-1.20%)
Oct 21, 2004 19.88 20.13 19.75 20.08 3,456,899 +0.12(+0.62%)
Oct 20, 2004 19.76 19.98 19.76 19.96 6,753,669 +0.36(+1.86%)
Oct 19, 2004 20.04 20.06 19.48 19.59 8,236,282 -0.45(-2.26%)
Oct 18, 2004 20.11 20.17 19.89 20.04 4,077,379 -0.06(-0.31%)
Oct 15, 2004 20.08 20.38 20.04 20.11 3,782,802 -0.02(-0.10%)
Oct 14, 2004 20.37 20.40 20.13 20.13 3,552,238 -0.19(-0.94%)
Oct 13, 2004 20.56 20.58 20.07 20.32 6,391,577 -0.36(-1.76%)
Oct 12, 2004 20.69 20.71 20.44 20.68 3,972,312 -0.11(-0.52%)
Oct 11, 2004 20.84 21.04 20.74 20.79 1,511,214 -0.09(-0.42%)
Oct 08, 2004 20.95 21.14 20.78 20.88 3,369,927 -0.10(-0.47%)
Oct 07, 2004 21.24 21.28 20.96 20.97 2,860,936 -0.36(-1.71%)
Oct 06, 2004 21.03 21.35 20.95 21.34 3,983,597 +0.31(+1.49%)
Oct 05, 2004 20.92 21.06 20.74 21.03 3,449,700 +0.12(+0.59%)
Oct 04, 2004 21.01 21.15 20.70 20.90 4,172,134 -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.