Skip to main content

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 (%)
Feb 26, 2010 13.06 13.11 12.64 12.67 12,243,629 -0.39(-3.01%)
Feb 25, 2010 12.95 13.14 12.73 13.06 9,539,345 +0.00(+0.00%)
Feb 24, 2010 13.13 13.29 13.00 13.06 7,307,464 -0.07(-0.50%)
Feb 23, 2010 13.13 13.60 13.05 13.13 12,813,408 +0.01(+0.08%)
Feb 22, 2010 13.26 13.36 12.75 13.12 9,841,313 -0.14(-1.07%)
Feb 19, 2010 13.14 13.45 13.04 13.26 8,337,591 +0.01(+0.08%)
Feb 18, 2010 12.88 13.37 12.85 13.25 8,665,994 +0.28(+2.19%)
Feb 17, 2010 13.15 13.38 12.88 12.96 10,938,355 -0.21(-1.62%)
Feb 16, 2010 12.45 13.20 12.45 13.18 18,721,368 +0.84(+6.78%)
Feb 12, 2010 12.13 12.34 12.34 12.34 12,333,417 +0.11(+0.89%)
Feb 11, 2010 12.18 12.39 12.12 12.23 12,559,263 -0.01(-0.07%)
Feb 10, 2010 12.51 12.57 12.04 12.24 10,925,181 -0.28(-2.22%)
Feb 09, 2010 12.49 12.73 12.29 12.52 12,367,186 +0.12(+0.97%)
Feb 08, 2010 12.34 12.59 12.08 12.40 13,669,910 +0.02(+0.13%)
Feb 05, 2010 12.10 12.41 11.83 12.38 21,646,626 +0.28(+2.35%)
Feb 04, 2010 12.44 12.44 11.93 12.10 17,882,444 -0.07(-0.54%)
Feb 03, 2010 12.39 12.69 12.08 12.16 27,887,284 -0.96(-7.29%)
Feb 02, 2010 13.07 13.28 12.92 13.12 11,741,320 +0.32(+2.52%)
Feb 01, 2010 12.69 13.07 12.56 12.80 10,166,072 +0.28(+2.27%)
Jan 29, 2010 12.71 12.85 12.46 12.51 7,729,729 -0.09(-0.69%)
Jan 28, 2010 13.12 13.12 12.36 12.60 12,358,930 -0.44(-3.39%)
Jan 27, 2010 13.29 13.30 12.63 13.04 13,939,400 -0.32(-2.41%)
Jan 26, 2010 13.24 13.60 13.22 13.36 7,998,287 -0.02(-0.12%)
Jan 25, 2010 13.70 13.88 13.35 13.38 8,954,360 +0.04(+0.29%)
Jan 22, 2010 13.40 13.66 13.00 13.34 15,729,559 -0.01(-0.08%)
Jan 21, 2010 14.41 14.46 13.35 13.35 13,787,839 -1.00(-6.96%)
Jan 20, 2010 14.54 14.63 14.17 14.35 6,517,165 -0.37(-2.52%)
Jan 19, 2010 14.27 14.74 14.16 14.72 8,354,632 +0.48(+3.37%)
Jan 15, 2010 14.30 14.24 14.24 14.24 8,995,771 -0.08(-0.57%)
Jan 14, 2010 14.52 14.53 14.25 14.33 5,961,641 -0.21(-1.47%)
Jan 13, 2010 14.61 14.76 14.41 14.54 6,714,832 -0.03(-0.23%)
Jan 12, 2010 14.35 15.03 14.35 14.57 14,665,769 +0.04(+0.26%)
Jan 11, 2010 14.88 14.88 14.40 14.53 8,058,825 -0.17(-1.19%)
Jan 08, 2010 14.62 14.76 14.33 14.71 8,296,050 +0.09(+0.63%)
Jan 07, 2010 15.11 15.13 14.57 14.62 12,774,723 -0.58(-3.81%)
Jan 06, 2010 15.10 15.63 15.09 15.19 10,590,039 -0.17(-1.14%)
Jan 05, 2010 14.84 15.54 14.75 15.37 9,478,969 +0.52(+3.53%)
Jan 04, 2010 14.85 14.99 14.77 14.84 7,285,651 +0.22(+1.49%)
Dec 31, 2009 14.85 14.63 14.63 14.63 2,756,718 -0.25(-1.65%)
Dec 30, 2009 14.79 14.93 14.71 14.87 4,964,982 +0.01(+0.04%)
Dec 29, 2009 14.94 15.11 14.77 14.87 2,916,026 -0.03(-0.22%)
Dec 28, 2009 15.01 15.12 14.76 14.90 3,102,269 -0.09(-0.62%)
Dec 24, 2009 15.12 15.16 14.92 14.99 1,530,540 -0.11(-0.76%)
Dec 23, 2009 14.97 15.18 14.89 15.11 3,734,729 +0.14(+0.95%)
Dec 22, 2009 14.84 15.01 14.75 14.96 4,735,372 +0.21(+1.44%)
Dec 21, 2009 14.64 14.99 14.62 14.75 6,572,848 +0.19(+1.31%)
Dec 18, 2009 14.33 14.59 14.21 14.56 12,277,827 +0.26(+1.79%)
Dec 17, 2009 14.25 14.57 14.17 14.30 7,768,559 -0.21(-1.47%)
Dec 16, 2009 14.30 14.70 14.30 14.52 8,790,634 +0.25(+1.72%)
Dec 15, 2009 14.39 14.52 14.23 14.27 5,379,165 -0.11(-0.80%)
Dec 14, 2009 14.35 14.45 14.27 14.39 6,928,620 +0.30(+2.13%)
Dec 11, 2009 14.15 14.25 13.80 14.09 6,778,471 -0.33(-2.28%)
Dec 10, 2009 14.41 14.43 14.04 14.41 7,939,356 +0.10(+0.70%)
Dec 09, 2009 14.06 14.34 13.94 14.31 10,014,770 +0.26(+1.83%)
Dec 08, 2009 14.05 14.28 13.90 14.06 9,625,076 -0.09(-0.62%)
Dec 07, 2009 14.04 14.25 13.99 14.15 9,512,923 +0.02(+0.16%)
Dec 04, 2009 14.24 14.75 13.84 14.12 11,525,895 +0.21(+1.49%)
Dec 03, 2009 14.22 14.37 13.90 13.92 12,079,800 -0.29(-2.04%)
Dec 02, 2009 14.19 14.42 14.11 14.21 10,887,164 +0.00(+0.00%)
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.