International Paper (NY: IP )

38.97 -0.42 (-1.07%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.95 29.97 29.97 29.97 2,819,472 +0.02(+0.06%)
Dec 30, 2013 29.95 30.04 29.76 29.95 2,227,581 -0.02(-0.08%)
Dec 27, 2013 30.24 30.24 29.89 29.98 2,260,611 -0.12(-0.41%)
Dec 26, 2013 30.10 30.17 29.96 30.10 2,370,136 +0.07(+0.24%)
Dec 24, 2013 29.86 30.20 29.81 30.03 1,947,243 +0.15(+0.49%)
Dec 23, 2013 29.69 30.21 29.63 29.88 4,383,298 +0.32(+1.10%)
Dec 20, 2013 30.01 30.08 29.53 29.56 9,536,533 -0.31(-1.02%)
Dec 19, 2013 30.10 30.15 29.64 29.86 7,282,406 -0.39(-1.29%)
Dec 18, 2013 29.76 30.27 29.50 30.25 10,108,438 +0.69(+2.34%)
Dec 17, 2013 29.48 29.70 29.20 29.56 8,723,869 -0.01(-0.04%)
Dec 16, 2013 29.39 29.80 29.02 29.58 12,332,474 +0.34(+1.15%)
Dec 13, 2013 28.37 29.49 28.29 29.24 12,558,912 +1.01(+3.57%)
Dec 12, 2013 28.18 28.40 28.00 28.23 3,435,074 -0.03(-0.11%)
Dec 11, 2013 28.73 28.88 28.17 28.26 4,395,640 -0.39(-1.37%)
Dec 10, 2013 28.60 28.84 28.46 28.65 6,400,392 +0.03(+0.11%)
Dec 09, 2013 28.45 28.71 28.40 28.62 4,316,783 +0.23(+0.82%)
Dec 06, 2013 28.40 28.45 28.20 28.39 7,809,725 +0.23(+0.80%)
Dec 05, 2013 28.06 28.24 27.97 28.16 4,611,561 +0.04(+0.13%)
Dec 04, 2013 28.21 28.35 27.74 28.13 6,425,699 -0.16(-0.56%)
Dec 03, 2013 28.52 28.68 27.97 28.29 5,982,684 -0.32(-1.11%)
Dec 02, 2013 28.51 28.93 28.49 28.60 6,066,542 +0.09(+0.30%)
Nov 29, 2013 28.61 28.76 28.46 28.52 2,169,377 -0.05(-0.17%)
Nov 27, 2013 28.85 28.90 28.43 28.57 3,845,686 -0.12(-0.40%)
Nov 26, 2013 28.69 28.88 28.41 28.68 5,215,835 +0.01(+0.04%)
Nov 25, 2013 28.66 28.87 28.40 28.67 6,657,664 +0.01(+0.02%)
Nov 22, 2013 28.57 28.73 28.20 28.66 6,078,526 +0.11(+0.39%)
Nov 21, 2013 27.68 28.73 27.68 28.55 10,777,092 +0.91(+3.30%)
Nov 20, 2013 27.60 27.85 27.53 27.64 4,615,935 +0.01(+0.04%)
Nov 19, 2013 27.70 27.93 27.59 27.63 6,572,288 -0.05(-0.18%)
Nov 18, 2013 27.97 28.05 27.63 27.68 5,051,480 -0.15(-0.55%)
Nov 15, 2013 27.75 27.96 27.59 27.83 5,793,094 +0.26(+0.95%)
Nov 14, 2013 27.28 27.64 27.14 27.57 7,077,034 +0.34(+1.23%)
Nov 13, 2013 26.83 27.26 26.77 27.23 5,587,024 +0.29(+1.07%)
Nov 12, 2013 26.96 27.10 26.77 26.95 5,474,391 -0.05(-0.18%)
Nov 11, 2013 26.78 27.20 26.77 27.00 6,807,787 +0.33(+1.25%)
Nov 08, 2013 26.15 26.67 26.11 26.66 5,849,656 +0.52(+2.00%)
Nov 07, 2013 26.47 26.58 26.12 26.14 6,345,964 -0.20(-0.76%)
Nov 06, 2013 26.54 26.61 26.26 26.34 6,596,829 -0.08(-0.32%)
Nov 05, 2013 27.26 27.28 26.41 26.43 11,621,280 -1.07(-3.90%)
Nov 04, 2013 27.34 27.51 27.17 27.50 5,196,035 +0.23(+0.85%)
Nov 01, 2013 27.18 27.31 27.06 27.27 4,543,347 +0.21(+0.78%)
Oct 31, 2013 26.98 27.29 26.92 27.06 5,981,782 +0.09(+0.34%)
Oct 30, 2013 27.01 27.14 26.82 26.97 7,007,858 -0.02(-0.09%)
Oct 29, 2013 27.35 27.52 26.87 26.99 5,684,730 -0.34(-1.24%)
Oct 28, 2013 27.60 27.61 27.27 27.33 5,461,787 -0.31(-1.12%)
Oct 25, 2013 27.54 27.66 27.34 27.64 6,676,677 +0.36(+1.31%)
Oct 24, 2013 27.15 27.88 26.96 27.28 9,724,286 +0.36(+1.33%)
Oct 23, 2013 26.94 27.14 26.60 26.92 5,295,206 -0.09(-0.34%)
Oct 22, 2013 27.13 27.14 26.83 27.01 6,362,791 +0.05(+0.18%)
Oct 21, 2013 27.50 27.50 26.85 26.97 7,352,802 -0.61(-2.22%)
Oct 18, 2013 27.63 27.74 27.29 27.58 4,339,830 +0.12(+0.42%)
Oct 17, 2013 27.20 27.57 27.20 27.46 6,355,299 +0.19(+0.69%)
Oct 16, 2013 27.17 27.35 26.99 27.27 4,747,845 +0.24(+0.87%)
Oct 15, 2013 27.54 27.76 26.96 27.04 8,019,145 -0.46(-1.68%)
Oct 14, 2013 26.96 27.67 26.93 27.50 8,311,434 +0.27(+1.00%)
Oct 11, 2013 26.81 27.35 26.63 27.23 7,841,018 +0.37(+1.38%)
Oct 10, 2013 26.64 26.90 26.35 26.86 7,633,209 +0.67(+2.57%)
Oct 09, 2013 26.21 26.38 26.03 26.18 5,086,288 +0.01(+0.02%)
Oct 08, 2013 26.52 26.56 26.15 26.18 9,995,854 -0.32(-1.21%)
Oct 07, 2013 26.29 26.66 26.11 26.50 8,751,078 -0.01(-0.02%)
Oct 04, 2013 26.70 26.70 26.23 26.50 9,442,013 -0.10(-0.37%)
Oct 03, 2013 27.07 27.07 26.49 26.60 9,897,915 -0.45(-1.66%)
Oct 02, 2013 27.18 27.37 26.88 27.05 8,660,737 -0.41(-1.50%)
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.