Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Paper (NY: IP )

42.10 +0.21 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.800 7.827 7.551 7.762 10,518,784 +0.05(+0.70%)
May 28, 2009 7.616 7.778 7.368 7.708 11,689,363 +0.26(+3.56%)
May 27, 2009 8.178 8.210 7.400 7.443 16,810,424 -0.64(-7.89%)
May 26, 2009 7.573 8.140 7.568 8.081 14,459,802 +0.35(+4.54%)
May 22, 2009 7.578 7.919 7.535 7.730 8,672,052 +0.19(+2.58%)
May 21, 2009 7.443 7.659 7.276 7.535 13,501,080 -0.06(-0.85%)
May 20, 2009 7.805 8.318 7.551 7.600 18,535,266 -0.13(-1.68%)
May 19, 2009 7.400 7.854 7.222 7.730 17,449,376 +0.38(+5.14%)
May 18, 2009 6.865 7.373 6.833 7.352 12,074,159 +0.60(+8.97%)
May 15, 2009 6.801 7.076 6.590 6.747 13,693,681 -0.01(-0.08%)
May 14, 2009 6.455 6.876 6.287 6.752 14,222,939 +0.24(+3.65%)
May 13, 2009 6.957 6.984 6.154 6.514 18,255,040 -0.79(-10.80%)
May 12, 2009 7.400 7.422 6.892 7.303 21,321,470 -0.26(-3.43%)
May 11, 2009 7.940 7.940 7.362 7.562 14,821,517 -0.19(-2.51%)
May 08, 2009 7.189 7.757 7.189 7.757 13,467,177 +0.63(+8.87%)
May 07, 2009 7.676 7.794 6.995 7.125 17,438,478 -0.43(-5.72%)
May 06, 2009 7.508 7.703 7.346 7.557 16,069,329 +0.23(+3.09%)
May 05, 2009 7.627 7.638 7.173 7.330 24,064,626 -0.31(-4.10%)
May 04, 2009 7.179 7.821 7.130 7.643 33,464,918 +0.60(+8.51%)
May 01, 2009 6.936 7.146 6.871 7.044 21,119,550 +0.21(+3.00%)
Apr 30, 2009 6.547 7.017 6.368 6.838 29,680,626 +0.95(+16.15%)
Apr 29, 2009 5.753 6.077 5.736 5.888 18,125,148 +0.26(+4.71%)
Apr 28, 2009 5.499 5.769 5.499 5.623 13,235,331 -0.04(-0.76%)
Apr 27, 2009 5.704 5.790 5.412 5.666 23,129,490 -0.20(-3.41%)
Apr 24, 2009 5.207 5.969 5.207 5.866 24,397,668 +0.67(+12.89%)
Apr 23, 2009 5.321 5.321 4.996 5.196 15,222,165 +0.10(+1.91%)
Apr 22, 2009 4.807 5.456 4.743 5.099 24,704,666 +0.35(+7.39%)
Apr 21, 2009 4.354 4.802 4.305 4.748 17,586,650 +0.56(+13.27%)
Apr 20, 2009 4.591 4.591 4.170 4.192 15,327,744 -0.57(-12.02%)
Apr 17, 2009 4.753 4.861 4.537 4.764 19,844,540 +0.04(+0.80%)
Apr 16, 2009 4.910 4.932 4.537 4.726 24,225,320 -0.03(-0.57%)
Apr 15, 2009 4.186 4.932 4.105 4.753 44,798,104 +0.85(+21.88%)
Apr 14, 2009 4.229 4.229 3.873 3.900 13,409,690 -0.36(-8.38%)
Apr 13, 2009 4.181 4.310 4.051 4.256 8,964,298 +0.03(+0.77%)
Apr 09, 2009 4.078 4.235 3.986 4.224 11,749,599 +0.35(+9.07%)
Apr 08, 2009 3.819 3.943 3.770 3.873 13,124,782 +0.17(+4.52%)
Apr 07, 2009 3.900 3.900 3.689 3.705 12,598,886 -0.31(-7.67%)
Apr 06, 2009 4.084 4.186 3.797 4.013 17,228,360 -0.29(-6.66%)
Apr 03, 2009 4.402 4.402 4.105 4.300 12,775,626 -0.04(-0.87%)
Apr 02, 2009 4.278 4.402 4.213 4.337 19,200,778 +0.29(+7.21%)
Apr 01, 2009 3.781 4.078 3.673 4.046 14,390,088 +0.24(+6.39%)
Mar 31, 2009 4.030 4.138 3.776 3.803 17,767,728 -0.19(-4.74%)
Mar 30, 2009 4.186 4.186 3.932 3.992 13,319,588 -0.53(-11.71%)
Mar 26, 2009 4.570 4.786 4.445 4.521 26,628,660 +0.10(+2.20%)
Mar 25, 2009 5.045 5.099 4.170 4.424 27,248,346 -0.55(-10.98%)
Mar 24, 2009 4.219 5.077 4.202 4.969 34,100,920 +0.56(+12.61%)
Mar 23, 2009 4.008 4.418 4.008 4.413 19,688,334 +0.59(+15.40%)
Mar 20, 2009 3.986 4.089 3.678 3.824 18,456,862 -0.33(-7.87%)
Mar 19, 2009 4.289 4.316 3.965 4.151 18,048,040 -0.04(-1.05%)
Mar 18, 2009 3.954 4.224 3.776 4.195 23,430,528 +0.27(+6.98%)
Mar 17, 2009 3.495 3.992 3.425 3.922 35,516,708 +0.50(+14.69%)
Mar 16, 2009 3.371 3.776 3.371 3.419 22,884,826 +0.09(+2.59%)
Mar 13, 2009 3.241 3.425 3.209 3.333 0 +0.17(+5.29%)
Mar 12, 2009 3.009 3.192 2.933 3.165 16,011,161 +0.21(+7.13%)
Mar 11, 2009 2.933 2.998 2.787 2.955 20,539,848 +0.31(+11.86%)
Mar 10, 2009 2.442 2.674 2.431 2.641 17,912,500 +0.26(+11.14%)
Mar 09, 2009 2.182 2.404 2.161 2.377 18,299,092 +0.17(+7.58%)
Mar 06, 2009 2.312 2.382 2.123 2.209 0 -0.04(-1.92%)
Mar 05, 2009 2.474 2.474 2.225 2.252 16,116,752 -0.25(-9.94%)
Mar 04, 2009 2.620 2.620 2.436 2.501 25,582,038 -0.26(-9.57%)
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.