Skip to main content

International Paper (NY: IP )

38.96 -0.43 (-1.10%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.58 19.78 19.45 19.51 6,805,144 -0.21(-1.08%)
Jun 27, 2003 20.09 20.09 19.52 19.72 6,198,834 -0.37(-1.85%)
Jun 26, 2003 20.04 20.13 19.84 20.09 5,683,929 +0.05(+0.27%)
Jun 25, 2003 20.24 20.39 20.04 20.04 3,819,387 -0.27(-1.34%)
Jun 24, 2003 20.19 20.50 20.16 20.31 4,495,671 +0.16(+0.79%)
Jun 23, 2003 20.51 20.61 20.07 20.15 4,846,818 -0.36(-1.76%)
Jun 20, 2003 20.84 20.98 20.47 20.51 8,519,482 -0.24(-1.16%)
Jun 19, 2003 20.73 21.18 20.54 20.75 5,220,862 +0.02(+0.08%)
Jun 18, 2003 20.76 20.85 20.50 20.73 5,041,533 -0.14(-0.65%)
Jun 17, 2003 21.10 21.29 20.77 20.87 5,586,296 -0.23(-1.09%)
Jun 16, 2003 20.88 21.17 20.53 21.10 7,483,443 +0.43(+2.06%)
Jun 13, 2003 20.99 21.02 20.60 20.67 5,435,543 -0.48(-2.27%)
Jun 12, 2003 21.29 21.39 20.91 21.15 5,864,356 -0.08(-0.39%)
Jun 11, 2003 20.85 21.24 20.69 21.24 4,592,021 +0.39(+1.86%)
Jun 10, 2003 20.89 21.21 20.61 20.85 4,151,667 +0.06(+0.29%)
Jun 09, 2003 20.95 21.02 20.66 20.79 3,515,133 -0.20(-0.94%)
Jun 06, 2003 21.21 21.50 20.82 20.99 6,756,420 -0.09(-0.41%)
Jun 05, 2003 20.66 21.12 20.53 21.07 6,434,031 +0.35(+1.69%)
Jun 04, 2003 20.17 20.80 20.17 20.72 5,302,924 +0.55(+2.73%)
Jun 03, 2003 20.07 20.19 19.94 20.17 3,621,558 +0.06(+0.30%)
Jun 02, 2003 20.19 20.44 20.07 20.11 4,371,661 +0.09(+0.46%)
May 30, 2003 19.98 20.21 19.87 20.02 6,823,828 +0.07(+0.36%)
May 29, 2003 20.08 20.46 19.93 19.95 7,505,607 -0.25(-1.22%)
May 28, 2003 20.47 20.47 20.06 20.19 4,627,740 -0.29(-1.41%)
May 27, 2003 19.92 20.49 19.76 20.48 5,084,762 +0.46(+2.29%)
May 23, 2003 20.09 20.17 19.94 20.02 3,756,375 -0.19(-0.92%)
May 22, 2003 19.82 20.28 19.68 20.21 7,787,330 +0.49(+2.46%)
May 21, 2003 19.46 19.78 19.30 19.72 5,501,669 +0.04(+0.19%)
May 20, 2003 19.82 19.98 19.39 19.69 4,268,900 -0.05(-0.25%)
May 19, 2003 20.12 20.18 19.74 19.74 3,778,722 -0.54(-2.64%)
May 16, 2003 20.43 20.58 20.17 20.27 4,240,507 -0.16(-0.77%)
May 15, 2003 20.42 20.45 20.20 20.43 3,471,904 +0.16(+0.78%)
May 14, 2003 20.44 20.46 20.15 20.27 4,759,993 -0.13(-0.62%)
May 13, 2003 20.38 20.57 20.25 20.40 6,208,176 +0.01(+0.05%)
May 12, 2003 19.94 20.50 19.81 20.38 6,215,503 +0.44(+2.22%)
May 09, 2003 19.52 19.95 19.48 19.94 3,645,920 +0.48(+2.47%)
May 08, 2003 19.43 19.90 19.38 19.46 5,027,612 -0.19(-0.97%)
May 07, 2003 19.69 19.91 19.56 19.65 5,640,333 -0.30(-1.50%)
May 06, 2003 19.60 19.99 19.60 19.95 5,270,868 +0.35(+1.81%)
May 05, 2003 19.70 19.79 19.34 19.60 4,057,882 -0.10(-0.53%)
May 02, 2003 19.28 19.70 19.19 19.70 4,387,414 +0.43(+2.21%)
May 01, 2003 19.54 19.54 18.97 19.28 7,719,739 -0.24(-1.23%)
Apr 30, 2003 19.71 19.71 19.30 19.52 8,382,833 -0.11(-0.58%)
Apr 29, 2003 19.65 19.71 19.46 19.63 7,384,711 +0.11(+0.59%)
Apr 28, 2003 19.35 19.54 19.14 19.52 7,198,422 +0.16(+0.85%)
Apr 25, 2003 19.43 19.51 19.11 19.35 5,066,262 +0.03(+0.14%)
Apr 24, 2003 19.54 19.84 19.29 19.33 6,556,759 -0.17(-0.90%)
Apr 23, 2003 19.24 19.57 19.05 19.50 6,969,453 +0.29(+1.51%)
Apr 22, 2003 18.43 19.22 18.39 19.21 7,371,706 +0.74(+3.99%)
Apr 21, 2003 18.59 18.78 18.38 18.47 4,035,351 +0.01(+0.03%)
Apr 17, 2003 18.26 18.52 18.11 18.47 3,931,307 +0.21(+1.17%)
Apr 16, 2003 18.59 18.69 18.23 18.26 4,224,938 -0.34(-1.82%)
Apr 15, 2003 18.40 18.70 18.31 18.59 5,471,812 +0.07(+0.38%)
Apr 14, 2003 18.42 18.62 18.32 18.52 5,180,013 +0.10(+0.56%)
Apr 11, 2003 18.64 18.82 18.24 18.42 6,797,268 -0.06(-0.33%)
Apr 10, 2003 18.69 18.89 18.41 18.48 4,746,254 -0.11(-0.59%)
Apr 09, 2003 18.95 19.15 18.53 18.59 4,995,006 -0.37(-1.93%)
Apr 08, 2003 19.09 19.10 18.73 18.95 4,037,732 -0.13(-0.69%)
Apr 07, 2003 19.57 19.62 19.06 19.09 5,456,974 +0.13(+0.69%)
Apr 04, 2003 19.04 19.43 18.77 18.95 4,300,589 -0.03(-0.17%)
Apr 03, 2003 19.54 19.54 18.92 18.99 3,481,429 -0.13(-0.69%)
Apr 02, 2003 19.00 19.21 18.89 19.12 8,022,894 +0.48(+2.55%)
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.