Indicators

International Paper (NY: IP )

39.84 +0.56 (+1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.97	22.98	22.78	22.89	2,686,082	-0.13(-0.57%)
May 27, 2004	22.67	23.02	22.67	23.02	4,639,097	+0.33(+1.44%)
May 26, 2004	22.51	22.72	22.43	22.69	2,645,417	+0.08(+0.34%)
May 25, 2004	22.16	22.64	22.00	22.62	4,674,633	+0.34(+1.54%)
May 24, 2004	22.38	22.55	22.17	22.27	3,031,734	+0.11(+0.49%)
May 21, 2004	22.11	22.33	22.06	22.16	3,024,590	+0.18(+0.82%)
May 20, 2004	22.06	22.22	21.87	21.98	3,836,423	+0.01(+0.05%)
May 19, 2004	22.20	22.38	21.85	21.97	4,982,184	-0.09(-0.40%)
May 18, 2004	22.00	22.16	21.91	22.06	2,587,350	+0.20(+0.92%)
May 17, 2004	22.06	22.14	21.82	21.86	4,580,664	-0.40(-1.79%)
May 14, 2004	22.19	22.32	21.98	22.26	5,431,147	+0.07(+0.30%)
May 13, 2004	21.83	22.28	21.78	22.19	7,528,320	+0.36(+1.65%)
May 12, 2004	21.64	21.84	21.37	21.83	6,427,987	+0.42(+1.96%)
May 11, 2004	21.44	21.56	21.30	21.41	4,950,495	+0.30(+1.42%)
May 10, 2004	20.75	21.46	20.70	21.11	7,718,823	+0.14(+0.68%)
May 07, 2004	21.56	21.81	20.97	20.97	5,005,447	-0.64(-2.98%)
May 06, 2004	21.57	21.70	21.37	21.61	4,717,862	-0.17(-0.80%)
May 05, 2004	21.95	22.07	21.64	21.79	4,456,105	-0.23(-1.04%)
May 04, 2004	22.02	22.14	21.85	22.02	4,332,461	+0.01(+0.02%)

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.