International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.14 24.89 24.89 24.89 3,897,134 -0.33(-1.31%)
Dec 30, 2015 25.43 25.61 25.19 25.22 3,674,079 -0.30(-1.16%)
Dec 29, 2015 25.32 25.58 25.22 25.51 4,371,782 +0.35(+1.39%)
Dec 28, 2015 25.31 25.37 25.06 25.16 3,398,813 -0.26(-1.04%)
Dec 24, 2015 25.33 25.43 25.43 25.43 1,738,675 +0.13(+0.50%)
Dec 23, 2015 25.04 25.31 24.91 25.30 3,805,463 +0.45(+1.81%)
Dec 22, 2015 24.68 25.00 24.49 24.85 5,629,514 +0.23(+0.94%)
Dec 21, 2015 24.56 24.83 24.39 24.62 4,504,744 +0.33(+1.36%)
Dec 18, 2015 24.78 24.81 24.27 24.29 9,476,746 -0.61(-2.44%)
Dec 17, 2015 25.54 25.58 24.90 24.90 5,153,098 -0.57(-2.23%)
Dec 16, 2015 25.33 25.52 24.93 25.47 5,285,327 +0.28(+1.10%)
Dec 15, 2015 25.06 25.38 24.96 25.19 6,112,760 +0.39(+1.57%)
Dec 14, 2015 25.13 25.20 24.62 24.80 5,018,331 -0.37(-1.47%)
Dec 11, 2015 25.41 25.48 25.10 25.17 3,850,378 -0.42(-1.63%)
Dec 10, 2015 25.97 26.08 25.56 25.59 3,523,572 -0.42(-1.62%)
Dec 09, 2015 25.82 26.36 25.80 26.01 4,236,262 +0.07(+0.25%)
Dec 08, 2015 25.98 26.35 25.85 25.94 4,461,337 -0.32(-1.21%)
Dec 07, 2015 26.37 26.44 26.05 26.26 3,236,612 -0.30(-1.12%)
Dec 04, 2015 26.17 26.62 25.97 26.56 4,752,874 +0.41(+1.57%)
Dec 03, 2015 26.44 26.70 25.99 26.15 6,847,724 -0.30(-1.15%)
Dec 02, 2015 27.10 27.18 26.34 26.45 8,048,422 -0.76(-2.79%)
Dec 01, 2015 27.67 27.80 27.00 27.21 5,494,489 -0.40(-1.46%)
Nov 30, 2015 27.75 27.97 27.50 27.61 7,651,612 -0.01(-0.05%)
Nov 27, 2015 27.51 27.80 27.39 27.63 1,617,716 +0.14(+0.50%)
Nov 25, 2015 27.60 27.49 27.49 27.49 3,217,086 -0.13(-0.45%)
Nov 24, 2015 27.07 27.67 26.98 27.61 4,813,118 +0.42(+1.55%)
Nov 23, 2015 27.18 27.65 27.12 27.19 3,254,488 -0.02(-0.07%)
Nov 20, 2015 27.39 27.62 27.10 27.21 3,239,736 -0.03(-0.10%)
Nov 19, 2015 27.08 27.35 27.08 27.24 3,909,992 +0.13(+0.49%)
Nov 18, 2015 26.40 27.16 26.40 27.10 4,744,847 +0.79(+2.98%)
Nov 17, 2015 26.55 27.53 26.31 26.32 10,717,971 -0.08(-0.30%)
Nov 16, 2015 26.51 26.60 26.13 26.40 6,861,394 -0.13(-0.50%)
Nov 13, 2015 26.57 26.86 26.40 26.53 5,608,915 -0.03(-0.12%)
Nov 12, 2015 27.39 27.52 26.55 26.56 4,474,047 -1.08(-3.92%)
Nov 11, 2015 27.50 27.72 27.35 27.64 4,930,416 +0.24(+0.88%)
Nov 10, 2015 27.44 27.64 27.06 27.40 3,658,434 -0.10(-0.38%)
Nov 09, 2015 27.67 27.77 27.31 27.51 4,167,564 -0.29(-1.03%)
Nov 06, 2015 27.34 27.89 27.20 27.80 6,647,663 +0.33(+1.21%)
Nov 05, 2015 27.78 27.93 27.34 27.46 4,684,128 -0.31(-1.11%)
Nov 04, 2015 28.08 28.15 27.72 27.77 3,670,739 -0.18(-0.63%)
Nov 03, 2015 28.17 28.37 27.92 27.95 3,933,987 -0.42(-1.47%)
Nov 02, 2015 27.93 28.49 27.91 28.36 3,489,683 +0.48(+1.71%)
Oct 30, 2015 28.19 28.36 27.86 27.89 3,963,605 -0.19(-0.67%)
Oct 29, 2015 28.72 28.74 27.96 28.08 6,256,235 -0.62(-2.16%)
Oct 28, 2015 28.11 28.86 27.86 28.70 5,474,850 +0.60(+2.14%)
Oct 27, 2015 28.27 28.37 27.89 28.10 4,283,900 -0.29(-1.04%)
Oct 26, 2015 28.62 28.68 28.20 28.39 4,479,697 -0.25(-0.89%)
Oct 23, 2015 28.20 28.72 28.06 28.64 6,690,076 +0.76(+2.72%)
Oct 22, 2015 27.21 28.02 27.12 27.89 6,352,410 +0.97(+3.62%)
Oct 21, 2015 26.95 27.04 26.52 26.91 4,971,018 -0.16(-0.58%)
Oct 20, 2015 27.01 27.35 26.90 27.07 4,096,676 -0.05(-0.17%)
Oct 19, 2015 27.42 27.43 26.92 27.12 4,064,438 -0.41(-1.47%)
Oct 16, 2015 27.55 27.63 27.17 27.52 3,604,890 -0.01(-0.05%)
Oct 15, 2015 27.47 27.61 26.88 27.53 4,549,402 +0.03(+0.10%)
Oct 14, 2015 27.55 27.76 27.38 27.51 3,781,444 +0.05(+0.19%)
Oct 13, 2015 27.25 27.75 27.19 27.46 4,007,762 +0.05(+0.19%)
Oct 12, 2015 27.93 28.05 27.03 27.40 5,581,615 -0.84(-2.96%)
Oct 09, 2015 27.87 29.28 27.83 28.24 12,048,764 +1.40(+5.21%)
Oct 08, 2015 26.33 26.89 26.26 26.84 4,341,558 +0.52(+1.99%)
Oct 07, 2015 26.41 26.41 25.99 26.32 3,845,112 +0.29(+1.10%)
Oct 06, 2015 25.98 26.14 25.82 26.03 5,716,819 +0.07(+0.25%)
Oct 05, 2015 25.56 25.99 25.47 25.97 3,920,677 +0.54(+2.13%)
Oct 02, 2015 24.82 25.42 24.63 25.42 5,959,773 +0.37(+1.49%)
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.