International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.56 33.98 33.98 33.98 2,339,332 -0.41(-1.18%)
Dec 30, 2014 34.43 34.67 34.30 34.39 2,405,812 -0.06(-0.17%)
Dec 29, 2014 34.32 34.58 34.21 34.44 2,194,213 +0.02(+0.06%)
Dec 26, 2014 34.51 34.51 34.22 34.42 1,886,345 +0.08(+0.22%)
Dec 24, 2014 34.60 34.35 34.35 34.35 1,094,768 -0.24(-0.70%)
Dec 23, 2014 34.52 34.75 34.33 34.59 2,487,729 +0.26(+0.76%)
Dec 22, 2014 34.24 34.54 34.17 34.33 2,884,149 +0.10(+0.28%)
Dec 19, 2014 34.42 34.48 33.92 34.23 6,702,468 -0.11(-0.31%)
Dec 18, 2014 34.37 34.49 34.12 34.34 4,578,266 +0.44(+1.29%)
Dec 17, 2014 33.30 34.02 33.20 33.90 4,872,466 +0.63(+1.91%)
Dec 16, 2014 33.47 34.02 33.04 33.27 6,699,185 -0.13(-0.38%)
Dec 15, 2014 33.74 33.92 33.33 33.40 5,018,715 -0.31(-0.92%)
Dec 12, 2014 34.28 34.54 33.69 33.71 3,762,907 -0.81(-2.33%)
Dec 11, 2014 34.69 35.13 34.42 34.51 3,355,043 -0.11(-0.31%)
Dec 10, 2014 35.05 35.34 34.59 34.62 5,562,435 -0.42(-1.19%)
Dec 09, 2014 34.22 35.06 34.22 35.04 3,682,847 +0.34(+0.97%)
Dec 08, 2014 34.89 35.19 34.56 34.70 4,689,952 -0.22(-0.64%)
Dec 05, 2014 34.64 34.95 34.64 34.93 3,579,586 +0.18(+0.53%)
Dec 04, 2014 34.43 34.98 34.40 34.74 4,243,379 +0.30(+0.87%)
Dec 03, 2014 34.13 34.55 34.09 34.44 3,729,927 +0.19(+0.56%)
Dec 02, 2014 33.81 34.36 33.69 34.25 4,757,639 +0.67(+2.00%)
Dec 01, 2014 34.04 34.09 33.41 33.58 3,938,482 -0.55(-1.62%)
Nov 28, 2014 33.92 34.32 33.92 34.13 1,866,322 +0.29(+0.84%)
Nov 26, 2014 34.21 33.85 33.85 33.85 3,104,392 -0.36(-1.06%)
Nov 25, 2014 34.09 34.38 33.97 34.21 4,321,261 +0.18(+0.54%)
Nov 24, 2014 34.11 34.40 34.02 34.02 4,718,815 +0.02(+0.06%)
Nov 21, 2014 34.47 34.70 33.95 34.01 5,383,273 -0.08(-0.22%)
Nov 20, 2014 34.21 34.40 34.02 34.08 4,914,634 -0.37(-1.07%)
Nov 19, 2014 34.73 34.78 34.35 34.45 6,693,876 -0.42(-1.20%)
Nov 18, 2014 34.75 34.96 34.63 34.87 5,655,497 +0.09(+0.26%)
Nov 17, 2014 34.58 34.86 34.56 34.78 2,604,835 +0.26(+0.75%)
Nov 14, 2014 34.43 34.67 34.39 34.52 4,544,427 -0.18(-0.53%)
Nov 13, 2014 34.07 34.79 34.07 34.70 8,223,345 +0.67(+1.95%)
Nov 12, 2014 33.77 34.10 33.71 34.04 3,828,389 +0.27(+0.80%)
Nov 11, 2014 33.79 33.90 33.63 33.77 4,200,734 -0.03(-0.07%)
Nov 10, 2014 33.28 33.80 33.16 33.79 4,081,996 +0.50(+1.49%)
Nov 07, 2014 33.14 33.36 33.09 33.30 5,451,681 +0.25(+0.76%)
Nov 06, 2014 33.06 33.11 32.53 33.04 5,452,927 +0.06(+0.17%)
Nov 05, 2014 33.23 33.36 32.63 32.99 4,828,712 -0.14(-0.42%)
Nov 04, 2014 31.98 33.47 31.98 33.12 9,398,532 +1.25(+3.91%)
Nov 03, 2014 31.88 32.09 31.59 31.88 4,034,037 +0.00(+0.00%)
Oct 31, 2014 32.07 32.18 31.76 31.88 4,725,835 +0.20(+0.64%)
Oct 30, 2014 30.86 32.17 30.35 31.68 6,660,752 +0.73(+2.36%)
Oct 29, 2014 31.35 31.39 30.64 30.95 8,417,322 -0.40(-1.27%)
Oct 28, 2014 31.03 31.38 31.03 31.34 3,807,174 +0.51(+1.65%)
Oct 27, 2014 31.12 31.44 31.44 30.83 5,370,655 -0.60(-1.92%)
Oct 24, 2014 31.39 31.52 31.10 31.44 3,555,298 +0.21(+0.69%)
Oct 23, 2014 31.20 31.55 31.04 31.22 5,730,911 +0.43(+1.41%)
Oct 22, 2014 31.48 31.58 30.78 30.79 7,176,506 -0.59(-1.87%)
Oct 21, 2014 30.49 31.37 30.28 31.37 9,928,697 +0.90(+2.95%)
Oct 20, 2014 29.24 30.53 29.21 30.47 5,593,997 +1.09(+3.71%)
Oct 17, 2014 29.24 29.68 29.11 29.38 5,868,631 +0.33(+1.15%)
Oct 16, 2014 28.40 29.10 28.39 29.05 7,216,607 +0.26(+0.90%)
Oct 15, 2014 28.29 29.06 28.02 28.79 9,524,129 +0.30(+1.04%)
Oct 14, 2014 28.75 28.89 28.39 28.50 7,257,228 -0.13(-0.46%)
Oct 13, 2014 28.87 29.26 28.60 28.63 5,586,848 -0.43(-1.47%)
Oct 10, 2014 29.44 29.83 29.06 29.06 5,971,648 -0.53(-1.79%)
Oct 09, 2014 30.21 30.39 29.54 29.59 5,381,225 -0.52(-1.72%)
Oct 08, 2014 29.66 30.13 29.34 30.10 6,130,589 +0.55(+1.88%)
Oct 07, 2014 30.17 30.26 29.54 29.55 6,378,813 -0.28(-0.95%)
Oct 06, 2014 30.12 30.22 29.72 29.83 4,949,924 -0.26(-0.88%)
Oct 03, 2014 29.71 30.27 29.71 30.10 5,672,097 +0.67(+2.27%)
Oct 02, 2014 29.67 29.74 29.32 29.43 8,580,698 -0.30(-1.02%)
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.