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 (%)
Feb 29, 2016 23.32 23.98 23.29 23.65 6,515,269 +0.30(+1.31%)
Feb 26, 2016 23.18 23.52 23.17 23.34 5,035,222 +0.30(+1.29%)
Feb 25, 2016 23.04 23.15 22.73 23.05 4,655,409 +0.05(+0.23%)
Feb 24, 2016 22.52 23.09 22.39 22.99 5,501,974 +0.34(+1.52%)
Feb 23, 2016 22.64 22.73 22.36 22.65 5,673,888 -0.11(-0.47%)
Feb 22, 2016 22.81 22.85 22.58 22.75 6,081,898 +0.23(+1.00%)
Feb 19, 2016 23.06 23.06 22.14 22.53 8,872,932 -0.87(-3.71%)
Feb 18, 2016 23.54 23.59 23.20 23.40 4,545,975 -0.17(-0.73%)
Feb 17, 2016 23.38 23.96 23.36 23.57 6,748,321 +0.32(+1.37%)
Feb 16, 2016 22.89 23.28 22.67 23.25 5,509,144 +0.62(+2.75%)
Feb 12, 2016 22.24 22.63 22.63 22.63 9,610,555 +0.69(+3.14%)
Feb 11, 2016 22.42 22.61 21.77 21.94 8,884,713 -0.82(-3.62%)
Feb 10, 2016 23.08 23.64 22.71 22.76 11,885,509 -0.23(-1.00%)
Feb 09, 2016 22.26 23.04 22.09 22.99 9,387,464 +0.50(+2.24%)
Feb 08, 2016 22.58 22.65 22.07 22.49 6,504,414 -0.40(-1.74%)
Feb 05, 2016 22.95 23.14 22.78 22.89 9,979,331 -0.07(-0.28%)
Feb 04, 2016 22.40 23.16 22.18 22.95 9,921,760 +0.59(+2.63%)
Feb 03, 2016 22.71 23.22 21.64 22.36 13,553,619 +0.20(+0.92%)
Feb 02, 2016 22.31 22.31 21.91 22.16 8,211,324 -0.15(-0.67%)
Feb 01, 2016 22.27 22.47 21.93 22.31 8,517,191 -0.08(-0.35%)
Jan 29, 2016 21.52 22.40 21.49 22.39 9,573,797 +1.02(+4.78%)
Jan 28, 2016 21.66 21.76 21.31 21.37 6,533,464 -0.17(-0.79%)
Jan 27, 2016 21.45 22.04 21.29 21.54 10,335,967 +0.03(+0.12%)
Jan 26, 2016 21.47 21.79 21.32 21.51 12,828,402 +0.19(+0.89%)
Jan 25, 2016 22.89 22.91 21.27 21.32 22,368,742 -2.53(-10.62%)
Jan 22, 2016 23.58 24.09 23.58 23.86 5,674,373 +0.65(+2.79%)
Jan 21, 2016 23.20 23.56 22.87 23.21 5,127,852 +0.11(+0.48%)
Jan 20, 2016 22.95 23.31 22.27 23.10 7,101,167 -0.23(-0.98%)
Jan 19, 2016 24.06 24.10 22.92 23.33 6,748,434 -0.51(-2.14%)
Jan 15, 2016 23.23 23.84 23.84 23.84 7,761,287 -0.08(-0.33%)
Jan 14, 2016 23.67 24.08 23.36 23.92 6,273,667 +0.32(+1.36%)
Jan 13, 2016 23.92 24.25 23.55 23.59 6,054,021 -0.20(-0.83%)
Jan 12, 2016 24.03 24.14 23.53 23.79 6,050,853 -0.03(-0.14%)
Jan 11, 2016 23.68 23.92 23.53 23.82 8,970,709 +0.33(+1.39%)
Jan 08, 2016 23.76 24.07 23.42 23.50 7,305,038 -0.26(-1.07%)
Jan 07, 2016 24.08 24.36 23.68 23.75 7,413,208 -0.72(-2.94%)
Jan 06, 2016 24.52 24.60 24.30 24.47 5,403,909 -0.39(-1.58%)
Jan 05, 2016 24.73 24.87 24.49 24.86 5,063,267 +0.21(+0.85%)
Jan 04, 2016 24.32 24.65 24.12 24.65 6,287,252 -0.02(-0.08%)
Dec 31, 2015 24.92 24.67 24.67 24.67 3,930,529 -0.33(-1.31%)
Dec 30, 2015 25.21 25.39 24.98 25.00 3,705,562 -0.29(-1.16%)
Dec 29, 2015 25.11 25.36 25.01 25.30 4,409,244 +0.35(+1.39%)
Dec 28, 2015 25.10 25.16 24.84 24.95 3,427,938 -0.26(-1.04%)
Dec 24, 2015 25.12 25.21 25.21 25.21 1,753,573 +0.12(+0.50%)
Dec 23, 2015 24.83 25.10 24.69 25.09 3,838,073 +0.45(+1.81%)
Dec 22, 2015 24.47 24.79 24.28 24.64 5,677,753 +0.23(+0.94%)
Dec 21, 2015 24.35 24.62 24.18 24.41 4,543,345 +0.33(+1.36%)
Dec 18, 2015 24.57 24.60 24.06 24.09 9,557,952 -0.60(-2.44%)
Dec 17, 2015 25.32 25.36 24.69 24.69 5,197,255 -0.56(-2.23%)
Dec 16, 2015 25.12 25.30 24.71 25.25 5,330,617 +0.27(+1.10%)
Dec 15, 2015 24.85 25.17 24.75 24.98 6,165,140 +0.39(+1.57%)
Dec 14, 2015 24.92 24.99 24.41 24.59 5,061,333 -0.37(-1.47%)
Dec 11, 2015 25.20 25.26 24.88 24.96 3,883,372 -0.41(-1.63%)
Dec 10, 2015 25.75 25.86 25.34 25.37 3,553,765 -0.42(-1.62%)
Dec 09, 2015 25.60 26.13 25.58 25.79 4,272,563 +0.07(+0.25%)
Dec 08, 2015 25.76 26.13 25.63 25.72 4,499,566 -0.31(-1.21%)
Dec 07, 2015 26.15 26.22 25.83 26.04 3,264,347 -0.29(-1.12%)
Dec 04, 2015 25.95 26.39 25.75 26.33 4,793,602 +0.41(+1.57%)
Dec 03, 2015 26.21 26.47 25.77 25.92 6,906,402 -0.30(-1.15%)
Dec 02, 2015 26.87 26.95 26.12 26.23 8,117,389 -0.75(-2.79%)
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.