Skip to main content

International Paper (NY: IP )

39.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.86 24.50 23.86 24.16 4,307,183 -0.09(-0.36%)
Feb 26, 2004 24.29 24.41 24.17 24.25 4,281,905 -0.18(-0.74%)
Feb 25, 2004 24.23 24.50 24.16 24.43 4,622,245 +0.21(+0.86%)
Feb 24, 2004 24.09 24.32 24.04 24.22 4,366,898 +0.14(+0.57%)
Feb 23, 2004 24.00 24.10 23.90 24.09 4,546,410 +0.19(+0.80%)
Feb 20, 2004 23.90 24.00 23.73 23.90 4,403,717 +0.15(+0.62%)
Feb 19, 2004 23.45 24.01 23.44 23.75 7,513,483 +0.35(+1.49%)
Feb 18, 2004 23.70 23.70 23.37 23.40 4,092,135 -0.35(-1.49%)
Feb 17, 2004 23.94 23.96 23.70 23.75 2,553,463 +0.06(+0.25%)
Feb 13, 2004 23.76 23.85 23.43 23.69 6,389,153 +0.03(+0.12%)
Feb 12, 2004 23.56 23.77 23.50 23.67 3,745,568 +0.02(+0.07%)
Feb 11, 2004 23.05 23.65 22.99 23.65 6,119,153 +0.59(+2.56%)
Feb 10, 2004 23.05 23.21 22.88 23.06 3,748,315 -0.09(-0.38%)
Feb 09, 2004 23.05 23.24 22.85 23.15 2,943,993 +0.10(+0.43%)
Feb 06, 2004 22.49 23.05 22.43 23.05 4,091,219 +0.50(+2.23%)
Feb 05, 2004 22.28 22.59 22.14 22.55 4,320,555 +0.32(+1.42%)
Feb 04, 2004 22.66 22.68 22.23 22.23 4,966,065 -0.52(-2.28%)
Feb 03, 2004 23.15 23.15 22.74 22.75 4,387,597 -0.46(-1.98%)
Feb 02, 2004 23.09 23.45 22.98 23.21 6,706,047 +0.13(+0.57%)
Jan 30, 2004 22.69 23.09 22.45 23.08 5,662,131 +0.33(+1.46%)
Jan 29, 2004 23.15 23.17 22.69 22.74 5,499,288 -0.19(-0.83%)
Jan 28, 2004 23.40 23.46 22.78 22.93 5,477,856 -0.38(-1.62%)
Jan 27, 2004 23.39 23.53 23.18 23.31 3,688,417 -0.21(-0.88%)
Jan 26, 2004 22.90 23.60 22.90 23.52 3,768,281 +0.43(+1.84%)
Jan 23, 2004 23.58 23.58 23.08 23.09 5,489,030 -0.58(-2.47%)
Jan 22, 2004 23.65 23.70 23.04 23.68 5,441,588 +0.03(+0.12%)
Jan 21, 2004 23.80 23.88 23.59 23.65 4,087,922 -0.09(-0.37%)
Jan 20, 2004 23.87 24.14 23.67 23.74 5,337,911 -0.07(-0.28%)
Jan 16, 2004 24.04 24.07 23.55 23.80 5,312,999 -0.14(-0.59%)
Jan 15, 2004 24.18 24.27 23.81 23.94 4,985,481 -0.24(-0.99%)
Jan 14, 2004 24.13 24.23 23.93 24.18 3,899,801 +0.07(+0.27%)
Jan 13, 2004 24.32 24.53 24.08 24.12 5,684,844 -0.25(-1.01%)
Jan 12, 2004 24.24 24.50 24.18 24.36 3,999,632 +0.12(+0.50%)
Jan 09, 2004 24.51 24.57 23.96 24.24 6,055,591 -0.31(-1.27%)
Jan 08, 2004 24.16 24.57 24.10 24.56 7,121,488 +0.39(+1.63%)
Jan 07, 2004 23.75 24.27 23.75 24.16 6,395,565 +0.27(+1.12%)
Jan 06, 2004 23.68 23.98 23.62 23.90 5,091,723 +0.09(+0.39%)
Jan 05, 2004 23.45 23.81 23.33 23.80 4,708,154 +0.47(+2.01%)
Jan 02, 2004 23.77 23.77 23.30 23.33 3,670,466 -0.20(-0.86%)
Dec 31, 2003 23.53 23.65 23.41 23.53 3,999,449 +0.00(+0.00%)
Dec 30, 2003 23.54 23.61 23.38 23.53 2,998,579 -0.01(-0.02%)
Dec 29, 2003 23.18 23.55 23.09 23.54 3,085,038 +0.49(+2.11%)
Dec 26, 2003 23.03 23.26 23.01 23.05 881,256 +0.02(+0.09%)
Dec 24, 2003 23.07 23.13 22.93 23.03 1,200,714 -0.09(-0.40%)
Dec 23, 2003 23.02 23.17 22.96 23.13 3,026,055 +0.00(+0.00%)
Dec 22, 2003 23.07 23.20 22.98 23.13 4,508,676 +0.05(+0.24%)
Dec 19, 2003 23.15 23.21 22.84 23.07 6,817,600 +0.17(+0.76%)
Dec 18, 2003 22.57 22.96 22.55 22.90 5,196,316 +0.41(+1.85%)
Dec 17, 2003 22.30 22.50 22.19 22.48 2,950,404 +0.12(+0.54%)
Dec 16, 2003 22.36 22.37 22.07 22.36 3,377,019 +0.10(+0.44%)
Dec 15, 2003 22.60 22.65 22.26 22.26 4,439,069 -0.17(-0.78%)
Dec 12, 2003 22.40 22.44 22.11 22.44 2,928,789 +0.04(+0.19%)
Dec 11, 2003 22.19 22.41 22.19 22.39 4,430,277 +0.21(+0.94%)
Dec 10, 2003 22.30 22.30 22.08 22.19 4,034,801 +0.02(+0.07%)
Dec 09, 2003 21.96 22.44 22.15 22.17 7,225,898 +0.21(+0.94%)
Dec 08, 2003 21.51 21.96 21.48 21.96 3,702,705 +0.49(+2.26%)
Dec 05, 2003 21.62 21.67 21.39 21.48 3,190,363 -0.26(-1.18%)
Dec 04, 2003 21.45 21.85 21.56 21.73 6,923,842 +0.28(+1.30%)
Dec 03, 2003 21.43 21.59 21.30 21.45 4,251,864 +0.11(+0.51%)
Dec 02, 2003 21.02 21.38 21.02 21.35 7,549,202 +0.19(+0.90%)
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.