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

International Paper (NY: IP )

34.41 -0.35 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2009 7.968 8.465 7.963 8.263 21,045,118 +0.39(+4.92%)
Jun 29, 2009 7.641 7.979 7.575 7.876 15,549,585 +0.25(+3.30%)
Jun 26, 2009 7.761 7.854 7.515 7.624 12,176,593 -0.26(-3.26%)
Jun 25, 2009 7.815 7.903 7.750 7.881 12,484,067 +0.26(+3.37%)
Jun 24, 2009 7.220 7.843 7.204 7.624 21,582,720 +0.48(+6.73%)
Jun 23, 2009 6.745 7.291 6.696 7.144 30,093,396 +0.30(+4.39%)
Jun 22, 2009 7.346 7.346 6.827 6.843 16,997,694 -0.67(-8.87%)
Jun 19, 2009 7.908 7.971 7.466 7.510 19,410,422 -0.22(-2.83%)
Jun 18, 2009 7.564 7.854 7.510 7.728 12,745,312 +0.17(+2.24%)
Jun 17, 2009 7.663 7.739 7.294 7.559 21,396,366 -0.50(-6.17%)
Jun 16, 2009 8.285 8.422 7.816 8.056 16,512,017 -0.23(-2.77%)
Jun 15, 2009 8.465 8.509 8.236 8.285 12,234,726 -0.35(-4.05%)
Jun 12, 2009 8.416 8.657 8.195 8.635 10,436,570 +0.15(+1.74%)
Jun 11, 2009 8.624 8.717 8.427 8.487 14,220,021 -0.11(-1.27%)
Jun 10, 2009 8.083 8.657 8.083 8.597 19,838,888 +0.62(+7.73%)
Jun 09, 2009 8.100 8.209 7.679 7.979 17,307,926 -0.06(-0.75%)
Jun 08, 2009 7.837 8.154 7.810 8.039 13,268,920 +0.13(+1.66%)
Jun 05, 2009 8.110 8.165 7.646 7.908 11,615,248 -0.08(-1.03%)
Jun 04, 2009 7.701 8.028 7.526 7.990 9,857,080 +0.33(+4.28%)
Jun 03, 2009 7.783 7.897 7.521 7.663 11,443,374 -0.23(-2.97%)
Jun 02, 2009 7.996 8.072 7.865 7.897 13,006,408 -0.08(-1.03%)
Jun 01, 2009 7.979 8.171 7.925 7.979 14,163,376 +0.13(+1.67%)
May 29, 2009 7.886 7.914 7.635 7.848 10,403,228 +0.05(+0.70%)
May 28, 2009 7.701 7.865 7.450 7.794 11,560,947 +0.27(+3.56%)
May 27, 2009 8.269 8.302 7.482 7.526 16,625,750 -0.64(-7.89%)
May 26, 2009 7.657 8.231 7.652 8.171 14,300,950 +0.36(+4.54%)
May 22, 2009 7.663 8.007 7.619 7.816 8,576,783 +0.20(+2.58%)
May 21, 2009 7.526 7.745 7.357 7.619 13,352,761 -0.07(-0.85%)
May 20, 2009 7.892 8.411 7.635 7.684 18,331,642 -0.13(-1.68%)
May 19, 2009 7.482 7.941 7.302 7.816 17,257,682 +0.38(+5.14%)
May 18, 2009 6.942 7.455 6.909 7.433 11,941,515 +0.61(+8.97%)
May 15, 2009 6.876 7.155 6.663 6.822 13,543,246 -0.01(-0.08%)
May 14, 2009 6.527 6.953 6.357 6.827 14,066,690 +0.24(+3.65%)
May 13, 2009 7.035 7.062 6.222 6.587 18,054,496 -0.80(-10.80%)
May 12, 2009 7.482 7.504 6.969 7.384 21,087,238 -0.26(-3.43%)
May 11, 2009 8.028 8.028 7.444 7.646 14,658,692 -0.20(-2.51%)
May 08, 2009 7.269 7.843 7.269 7.843 13,319,230 +0.64(+8.87%)
May 07, 2009 7.761 7.881 7.073 7.204 17,246,904 -0.44(-5.72%)
May 06, 2009 7.592 7.788 7.428 7.641 15,892,796 +0.23(+3.09%)
May 05, 2009 7.712 7.723 7.253 7.411 23,800,260 -0.32(-4.10%)
May 04, 2009 7.258 7.908 7.209 7.728 33,097,282 +0.61(+8.51%)
May 01, 2009 7.013 7.226 6.947 7.122 20,887,536 +0.21(+3.00%)
Apr 30, 2009 6.619 7.095 6.439 6.914 29,354,564 +0.96(+16.15%)
Apr 29, 2009 5.817 6.144 5.800 5.953 17,926,030 +0.27(+4.71%)
Apr 28, 2009 5.560 5.833 5.560 5.685 13,089,931 -0.04(-0.76%)
Apr 27, 2009 5.767 5.855 5.472 5.729 22,875,396 -0.20(-3.41%)
Apr 24, 2009 5.265 6.035 5.265 5.931 24,129,642 +0.68(+12.89%)
Apr 23, 2009 5.380 5.380 5.052 5.254 15,054,939 +0.10(+1.91%)
Apr 22, 2009 4.861 5.516 4.795 5.156 24,433,266 +0.35(+7.39%)
Apr 21, 2009 4.402 4.855 4.353 4.801 17,393,448 +0.56(+13.27%)
Apr 20, 2009 4.642 4.642 4.216 4.238 15,159,358 -0.58(-12.02%)
Apr 17, 2009 4.806 4.915 4.588 4.817 19,626,534 +0.04(+0.80%)
Apr 16, 2009 4.965 4.986 4.588 4.779 23,959,186 -0.03(-0.57%)
Apr 15, 2009 4.233 4.986 4.151 4.806 44,305,964 +0.86(+21.88%)
Apr 14, 2009 4.276 4.276 3.916 3.943 13,262,375 -0.36(-8.38%)
Apr 13, 2009 4.227 4.358 4.096 4.304 8,865,819 +0.03(+0.77%)
Apr 09, 2009 4.123 4.282 4.031 4.271 11,620,521 +0.36(+9.07%)
Apr 08, 2009 3.861 3.987 3.812 3.916 12,980,596 +0.17(+4.52%)
Apr 07, 2009 3.943 3.943 3.730 3.747 12,460,478 -0.31(-7.67%)
Apr 06, 2009 4.129 4.233 3.839 4.058 17,039,094 -0.29(-6.66%)
Apr 03, 2009 4.451 4.451 4.151 4.347 12,635,276 -0.04(-0.87%)
Apr 02, 2009 4.326 4.451 4.260 4.386 18,989,844 +0.29(+7.21%)
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.