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 (%)
Dec 31, 2012 23.03 23.71 22.97 23.68 5,768,665 +0.55(+2.39%)
Dec 28, 2012 23.28 23.35 23.09 23.13 4,633,986 -0.42(-1.79%)
Dec 27, 2012 23.55 23.63 23.24 23.55 3,392,749 -0.04(-0.18%)
Dec 26, 2012 23.54 23.67 23.45 23.59 3,553,598 +0.13(+0.56%)
Dec 24, 2012 23.31 23.63 23.18 23.46 2,232,962 +0.10(+0.41%)
Dec 21, 2012 23.28 23.48 23.03 23.37 7,318,361 -0.17(-0.71%)
Dec 20, 2012 23.12 23.63 23.06 23.53 7,161,831 +0.41(+1.77%)
Dec 19, 2012 23.10 23.24 22.96 23.12 5,538,406 -0.02(-0.10%)
Dec 18, 2012 22.71 23.17 22.60 23.15 5,741,508 +0.46(+2.04%)
Dec 17, 2012 22.67 22.74 22.47 22.68 5,800,087 +0.06(+0.26%)
Dec 14, 2012 22.39 22.71 22.38 22.62 5,071,939 +0.25(+1.12%)
Dec 13, 2012 22.53 22.65 22.23 22.37 8,528,848 +0.15(+0.70%)
Dec 12, 2012 22.17 22.45 22.00 22.22 8,566,469 +0.15(+0.67%)
Dec 11, 2012 21.71 22.08 21.70 22.07 6,340,252 +0.48(+2.20%)
Dec 10, 2012 21.33 21.62 21.32 21.60 3,192,006 +0.17(+0.80%)
Dec 07, 2012 21.46 21.55 21.30 21.42 3,780,102 +0.04(+0.19%)
Dec 06, 2012 21.46 21.48 21.24 21.38 4,902,417 -0.04(-0.17%)
Dec 05, 2012 21.55 21.61 20.87 21.42 8,948,213 -0.13(-0.61%)
Dec 04, 2012 21.82 22.13 21.51 21.55 6,672,657 -0.53(-2.40%)
Nov 30, 2012 22.18 22.20 21.92 22.08 3,950,154 -0.10(-0.46%)
Nov 29, 2012 21.99 22.19 21.86 22.18 6,095,988 +0.23(+1.03%)
Nov 28, 2012 21.39 21.98 21.30 21.95 5,376,967 +0.40(+1.88%)
Nov 27, 2012 21.39 21.85 21.30 21.55 7,585,270 +0.09(+0.42%)
Nov 26, 2012 21.45 21.49 21.23 21.46 3,465,093 -0.10(-0.44%)
Nov 23, 2012 21.21 21.55 21.19 21.55 2,119,279 +0.48(+2.26%)
Nov 21, 2012 21.11 21.12 20.99 21.08 3,217,084 +0.06(+0.28%)
Nov 20, 2012 21.08 21.17 20.90 21.02 5,798,371 -0.14(-0.65%)
Nov 19, 2012 20.80 21.18 20.64 21.16 6,692,682 +0.76(+3.73%)
Nov 16, 2012 20.01 20.43 19.59 20.39 9,952,727 +0.39(+1.96%)
Nov 15, 2012 20.07 20.38 19.94 20.00 6,462,355 +0.02(+0.09%)
Nov 14, 2012 20.45 20.45 19.93 19.98 7,021,806 -0.44(-2.15%)
Nov 13, 2012 20.38 20.55 20.06 20.42 6,761,082 +0.00(+0.00%)
Nov 12, 2012 20.46 20.53 20.24 20.42 3,891,054 -0.11(-0.55%)
Nov 09, 2012 20.08 21.00 20.08 20.54 6,612,137 +0.22(+1.07%)
Nov 08, 2012 20.67 20.67 20.12 20.32 5,721,620 -0.29(-1.40%)
Nov 07, 2012 20.72 20.79 20.54 20.61 6,340,824 -0.38(-1.82%)
Nov 06, 2012 20.88 21.24 20.84 20.99 5,290,920 +0.15(+0.71%)
Nov 05, 2012 21.17 21.21 20.70 20.84 6,087,349 -0.33(-1.56%)
Nov 02, 2012 21.83 21.83 21.08 21.17 7,186,592 -0.59(-2.71%)
Nov 01, 2012 21.11 21.79 20.96 21.76 6,987,395 +0.65(+3.07%)
Oct 31, 2012 21.25 21.25 20.77 21.11 7,043,868 +0.10(+0.48%)
Oct 26, 2012 20.78 21.01 21.01 21.01 8,055,219 +0.24(+1.13%)
Oct 25, 2012 21.09 21.25 20.52 20.78 12,101,079 -0.66(-3.08%)
Oct 24, 2012 21.75 21.94 21.34 21.44 6,676,597 -0.24(-1.09%)
Oct 23, 2012 21.74 21.90 21.63 21.67 5,350,342 -0.38(-1.71%)
Oct 19, 2012 22.52 22.54 22.00 22.05 5,713,583 -0.43(-1.91%)
Oct 18, 2012 22.09 22.56 22.09 22.48 6,628,266 +0.38(+1.71%)
Oct 17, 2012 22.53 22.64 21.95 22.10 8,890,302 -0.41(-1.81%)
Oct 16, 2012 22.19 22.63 22.19 22.51 6,004,333 +0.36(+1.62%)
Oct 15, 2012 21.80 22.18 21.71 22.15 4,543,597 +0.47(+2.15%)
Oct 12, 2012 21.93 22.01 21.60 21.69 5,208,618 -0.26(-1.18%)
Oct 11, 2012 21.79 22.00 21.68 21.94 8,273,106 +0.37(+1.72%)
Oct 10, 2012 21.51 21.64 21.32 21.57 6,327,000 +0.02(+0.11%)
Oct 09, 2012 21.69 21.79 21.46 21.55 4,823,525 -0.16(-0.76%)
Oct 08, 2012 21.56 21.76 21.34 21.71 5,265,804 +0.02(+0.11%)
Oct 05, 2012 21.67 22.03 21.58 21.69 6,314,447 +0.19(+0.88%)
Oct 04, 2012 21.44 21.60 21.37 21.50 4,566,807 +0.18(+0.83%)
Oct 03, 2012 21.24 21.43 21.10 21.33 4,528,738 +0.12(+0.56%)
Oct 02, 2012 21.35 21.47 21.17 21.21 5,661,381 -0.10(-0.47%)
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.