Skip to main content

International Paper (NY: IP )

50.03 +0.49 (+1.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.33 23.99 23.30 23.66 6,512,504 +0.30(+1.31%)
Feb 26, 2016 23.19 23.53 23.17 23.35 5,033,086 +0.30(+1.29%)
Feb 25, 2016 23.05 23.16 22.74 23.06 4,653,434 +0.05(+0.23%)
Feb 24, 2016 22.53 23.10 22.40 23.00 5,499,639 +0.34(+1.52%)
Feb 23, 2016 22.65 22.74 22.37 22.66 5,671,481 -0.11(-0.47%)
Feb 22, 2016 22.82 22.86 22.59 22.76 6,079,317 +0.23(+1.00%)
Feb 19, 2016 23.07 23.07 22.15 22.54 8,869,167 -0.87(-3.71%)
Feb 18, 2016 23.55 23.60 23.21 23.41 4,544,046 -0.17(-0.73%)
Feb 17, 2016 23.39 23.97 23.37 23.58 6,745,457 +0.32(+1.37%)
Feb 16, 2016 22.90 23.29 22.68 23.26 5,506,806 +0.62(+2.75%)
Feb 12, 2016 22.25 22.64 22.64 22.64 9,606,477 +0.69(+3.14%)
Feb 11, 2016 22.43 22.62 21.78 21.95 8,880,943 -0.82(-3.62%)
Feb 10, 2016 23.09 23.65 22.72 22.77 11,880,466 -0.23(-1.00%)
Feb 09, 2016 22.27 23.05 22.10 23.00 9,383,481 +0.50(+2.24%)
Feb 08, 2016 22.59 22.66 22.08 22.50 6,501,654 -0.40(-1.74%)
Feb 05, 2016 22.96 23.15 22.79 22.90 9,975,097 -0.07(-0.29%)
Feb 04, 2016 22.41 23.17 22.19 22.96 9,917,550 +0.59(+2.63%)
Feb 03, 2016 22.72 23.23 21.65 22.37 13,547,869 +0.20(+0.92%)
Feb 02, 2016 22.31 22.32 21.92 22.17 8,207,840 -0.15(-0.67%)
Feb 01, 2016 22.28 22.48 21.94 22.32 8,513,577 -0.08(-0.35%)
Jan 29, 2016 21.53 22.41 21.50 22.40 9,569,735 +1.02(+4.78%)
Jan 28, 2016 21.67 21.76 21.32 21.38 6,530,692 -0.17(-0.79%)
Jan 27, 2016 21.46 22.05 21.30 21.55 10,331,581 +0.03(+0.12%)
Jan 26, 2016 21.48 21.80 21.33 21.52 12,822,959 +0.19(+0.89%)
Jan 25, 2016 22.90 22.92 21.28 21.33 22,359,252 -2.53(-10.62%)
Jan 22, 2016 23.59 24.10 23.59 23.87 5,671,966 +0.65(+2.79%)
Jan 21, 2016 23.21 23.57 22.88 23.22 5,125,676 +0.11(+0.48%)
Jan 20, 2016 22.96 23.32 22.28 23.11 7,098,154 -0.23(-0.98%)
Jan 19, 2016 24.07 24.11 22.93 23.34 6,745,571 -0.51(-2.14%)
Jan 15, 2016 23.24 23.85 23.85 23.85 7,757,994 -0.08(-0.33%)
Jan 14, 2016 23.68 24.09 23.37 23.93 6,271,005 +0.32(+1.36%)
Jan 13, 2016 23.93 24.26 23.56 23.60 6,051,452 -0.20(-0.83%)
Jan 12, 2016 24.04 24.15 23.54 23.80 6,048,286 -0.03(-0.14%)
Jan 11, 2016 23.69 23.93 23.54 23.83 8,966,903 +0.33(+1.39%)
Jan 08, 2016 23.77 24.08 23.43 23.51 7,301,939 -0.26(-1.07%)
Jan 07, 2016 24.09 24.37 23.69 23.76 7,410,062 -0.72(-2.94%)
Jan 06, 2016 24.53 24.61 24.31 24.48 5,401,616 -0.39(-1.58%)
Jan 05, 2016 24.74 24.88 24.50 24.87 5,061,119 +0.21(+0.85%)
Jan 04, 2016 24.33 24.67 24.13 24.67 6,284,584 -0.02(-0.08%)
Dec 31, 2015 24.93 24.68 24.68 24.68 3,928,861 -0.33(-1.31%)
Dec 30, 2015 25.22 25.40 24.99 25.01 3,703,990 -0.29(-1.16%)
Dec 29, 2015 25.12 25.37 25.02 25.31 4,407,373 +0.35(+1.39%)
Dec 28, 2015 25.11 25.17 24.86 24.96 3,426,483 -0.26(-1.04%)
Dec 24, 2015 25.13 25.22 25.22 25.22 1,752,829 +0.12(+0.50%)
Dec 23, 2015 24.84 25.11 24.70 25.10 3,836,444 +0.45(+1.81%)
Dec 22, 2015 24.48 24.80 24.29 24.65 5,675,344 +0.23(+0.94%)
Dec 21, 2015 24.36 24.63 24.19 24.42 4,541,417 +0.33(+1.36%)
Dec 18, 2015 24.58 24.61 24.07 24.10 9,553,897 -0.60(-2.44%)
Dec 17, 2015 25.33 25.37 24.70 24.70 5,195,050 -0.56(-2.23%)
Dec 16, 2015 25.13 25.31 24.72 25.26 5,328,355 +0.27(+1.10%)
Dec 15, 2015 24.86 25.18 24.76 24.99 6,162,525 +0.39(+1.57%)
Dec 14, 2015 24.93 25.00 24.42 24.60 5,059,186 -0.37(-1.47%)
Dec 11, 2015 25.21 25.27 24.89 24.97 3,881,724 -0.41(-1.63%)
Dec 10, 2015 25.76 25.87 25.35 25.38 3,552,257 -0.42(-1.62%)
Dec 09, 2015 25.61 26.14 25.59 25.80 4,270,750 +0.07(+0.25%)
Dec 08, 2015 25.77 26.14 25.64 25.73 4,497,657 -0.31(-1.21%)
Dec 07, 2015 26.16 26.23 25.84 26.05 3,262,962 -0.29(-1.12%)
Dec 04, 2015 25.96 26.40 25.76 26.34 4,791,568 +0.41(+1.57%)
Dec 03, 2015 26.22 26.49 25.78 25.94 6,903,472 -0.30(-1.15%)
Dec 02, 2015 26.88 26.96 26.13 26.24 8,113,945 -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.