Skip to main content

International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.39 26.70 26.26 26.26 7,648,080 -0.02(-0.09%)
Feb 27, 2013 25.64 26.41 25.63 26.29 9,105,483 +0.78(+3.04%)
Feb 26, 2013 25.15 25.60 25.05 25.51 8,383,496 +0.57(+2.30%)
Feb 25, 2013 25.86 25.95 24.93 24.94 11,657,602 -0.72(-2.81%)
Feb 22, 2013 24.80 25.66 24.80 25.66 13,263,352 +1.01(+4.09%)
Feb 21, 2013 23.79 24.92 23.56 24.65 17,044,980 +0.74(+3.09%)
Feb 20, 2013 24.97 25.03 23.82 23.91 10,573,509 -1.10(-4.39%)
Feb 19, 2013 25.12 25.36 24.96 25.01 4,801,745 -0.16(-0.62%)
Feb 15, 2013 25.02 25.41 25.01 25.17 5,041,473 +0.22(+0.89%)
Feb 14, 2013 24.82 25.06 24.80 24.95 5,345,858 +0.03(+0.12%)
Feb 13, 2013 25.01 25.05 24.81 24.92 6,412,518 +0.01(+0.05%)
Feb 12, 2013 24.97 25.11 24.89 24.90 4,139,090 -0.09(-0.38%)
Feb 11, 2013 25.18 25.19 24.92 25.00 4,387,793 -0.25(-1.01%)
Feb 08, 2013 25.07 25.27 25.00 25.25 3,167,750 +0.27(+1.07%)
Feb 07, 2013 25.27 25.28 24.68 24.99 3,687,346 -0.18(-0.71%)
Feb 06, 2013 25.25 25.37 25.09 25.16 4,592,302 +0.20(+0.78%)
Feb 04, 2013 24.89 25.01 24.81 24.97 5,124,695 -0.14(-0.54%)
Feb 01, 2013 24.81 25.16 24.80 25.11 5,895,208 +0.55(+2.25%)
Jan 31, 2013 24.68 24.89 24.55 24.55 4,880,981 -0.21(-0.84%)
Jan 30, 2013 24.65 24.93 24.60 24.76 7,045,611 -0.08(-0.31%)
Jan 29, 2013 24.29 25.08 24.29 24.84 9,314,925 -0.13(-0.52%)
Jan 28, 2013 25.15 25.15 24.71 24.97 6,129,789 -0.23(-0.92%)
Jan 25, 2013 25.25 25.25 25.02 25.20 5,150,805 +0.07(+0.28%)
Jan 24, 2013 25.07 25.34 25.02 25.13 4,530,110 +0.08(+0.33%)
Jan 23, 2013 24.89 25.18 24.84 25.05 5,655,545 +0.11(+0.45%)
Jan 22, 2013 24.69 24.96 24.67 24.93 6,036,446 +0.09(+0.36%)
Jan 18, 2013 24.70 24.84 24.61 24.84 5,106,875 +0.16(+0.65%)
Jan 17, 2013 24.21 25.02 24.14 24.68 8,233,976 +0.62(+2.59%)
Jan 16, 2013 24.04 24.17 23.96 24.06 3,179,079 -0.12(-0.51%)
Jan 15, 2013 24.03 24.26 23.87 24.19 5,503,286 -0.02(-0.07%)
Jan 14, 2013 23.78 24.20 23.78 24.20 5,821,050 +0.43(+1.79%)
Jan 11, 2013 23.80 23.80 23.50 23.78 3,040,353 +0.06(+0.25%)
Jan 10, 2013 24.01 24.03 23.43 23.72 6,564,471 -0.19(-0.79%)
Jan 09, 2013 23.98 24.17 23.79 23.91 6,008,587 -0.05(-0.20%)
Jan 08, 2013 24.07 24.13 23.81 23.96 6,380,550 -0.23(-0.93%)
Jan 07, 2013 24.05 24.26 23.99 24.18 4,192,263 -0.04(-0.15%)
Jan 04, 2013 23.93 24.24 23.80 24.22 5,520,445 +0.28(+1.19%)
Jan 03, 2013 23.93 24.06 23.68 23.93 6,644,637 -0.07(-0.30%)
Jan 02, 2013 23.94 24.00 23.68 24.00 7,527,082 +0.39(+1.63%)
Dec 31, 2012 22.97 23.64 22.91 23.62 5,784,340 +0.55(+2.39%)
Dec 28, 2012 23.21 23.29 23.02 23.07 4,646,578 -0.42(-1.79%)
Dec 27, 2012 23.49 23.56 23.18 23.49 3,401,968 -0.04(-0.18%)
Dec 26, 2012 23.48 23.61 23.39 23.53 3,563,254 +0.13(+0.56%)
Dec 24, 2012 23.24 23.57 23.12 23.40 2,239,030 +0.09(+0.41%)
Dec 21, 2012 23.22 23.42 22.97 23.30 7,338,247 -0.17(-0.71%)
Dec 20, 2012 23.05 23.57 23.00 23.47 7,181,291 +0.41(+1.77%)
Dec 19, 2012 23.04 23.18 22.90 23.06 5,553,456 -0.02(-0.10%)
Dec 18, 2012 22.65 23.11 22.54 23.08 5,757,110 +0.46(+2.04%)
Dec 17, 2012 22.60 22.67 22.41 22.62 5,815,848 +0.06(+0.26%)
Dec 14, 2012 22.32 22.65 22.32 22.56 5,085,721 +0.25(+1.12%)
Dec 13, 2012 22.47 22.59 22.16 22.31 8,552,024 +0.15(+0.70%)
Dec 12, 2012 22.11 22.39 21.94 22.16 8,589,746 +0.15(+0.67%)
Dec 11, 2012 21.65 22.02 21.64 22.01 6,357,480 +0.47(+2.20%)
Dec 10, 2012 21.28 21.56 21.26 21.54 3,200,679 +0.17(+0.80%)
Dec 07, 2012 21.40 21.49 21.24 21.36 3,790,373 +0.04(+0.19%)
Dec 06, 2012 21.41 21.42 21.18 21.32 4,915,738 -0.04(-0.17%)
Dec 05, 2012 21.49 21.55 20.81 21.36 8,972,528 -0.13(-0.61%)
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.