Skip to main content

International Paper (NY: IP )

38.98 -0.41 (-1.05%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.24 31.35 30.71 30.84 5,293,538 -0.07(-0.23%)
Jun 29, 2015 31.16 31.27 30.89 30.91 6,540,795 -0.36(-1.14%)
Jun 26, 2015 31.49 31.58 31.25 31.27 13,041,079 -0.08(-0.25%)
Jun 25, 2015 31.82 31.90 31.34 31.34 6,809,856 -0.47(-1.47%)
Jun 24, 2015 31.94 32.26 31.78 31.81 4,511,841 -0.14(-0.43%)
Jun 23, 2015 32.26 32.44 31.87 31.95 5,520,972 -0.24(-0.75%)
Jun 22, 2015 31.98 32.68 31.56 32.19 12,919,151 -0.95(-2.87%)
Jun 19, 2015 33.01 33.58 33.01 33.14 5,630,932 +0.06(+0.20%)
Jun 18, 2015 33.14 33.30 32.91 33.07 3,854,442 +0.08(+0.24%)
Jun 17, 2015 32.80 33.07 32.66 33.00 3,586,601 +0.25(+0.75%)
Jun 16, 2015 32.81 32.97 32.59 32.75 3,475,467 -0.02(-0.06%)
Jun 15, 2015 32.88 32.96 32.67 32.77 2,965,513 -0.38(-1.13%)
Jun 12, 2015 33.31 33.43 33.14 33.14 3,137,133 -0.26(-0.78%)
Jun 11, 2015 33.02 33.53 32.98 33.40 4,708,010 +0.42(+1.28%)
Jun 10, 2015 32.87 33.18 32.74 32.98 4,973,442 +0.35(+1.07%)
Jun 09, 2015 32.63 32.87 32.59 32.63 4,089,181 -0.11(-0.34%)
Jun 08, 2015 32.98 33.13 32.72 32.74 4,214,928 -0.41(-1.25%)
Jun 05, 2015 32.94 33.35 32.79 33.16 2,976,155 +0.01(+0.04%)
Jun 04, 2015 32.94 33.18 32.90 33.14 3,653,325 -0.06(-0.18%)
Jun 03, 2015 33.21 33.33 33.01 33.20 3,509,395 +0.05(+0.14%)
Jun 02, 2015 33.54 33.60 33.09 33.16 4,985,413 -0.42(-1.25%)
Jun 01, 2015 33.55 33.75 33.24 33.58 3,839,910 -0.01(-0.02%)
May 29, 2015 34.28 34.40 33.47 33.59 3,924,149 -0.57(-1.67%)
May 28, 2015 34.11 34.28 34.05 34.16 1,940,954 -0.13(-0.38%)
May 27, 2015 34.22 34.45 34.10 34.28 2,925,946 +0.25(+0.74%)
May 26, 2015 34.22 34.38 33.90 34.03 3,369,258 -0.38(-1.09%)
May 22, 2015 34.41 34.41 34.41 34.41 2,956,090 +0.00(+0.00%)
May 21, 2015 34.21 34.47 34.03 34.41 3,430,406 +0.17(+0.49%)
May 20, 2015 34.45 34.46 34.11 34.24 3,187,510 -0.24(-0.71%)
May 19, 2015 34.43 34.73 34.37 34.48 4,108,161 +0.00(+0.00%)
May 18, 2015 34.10 34.54 33.93 34.48 2,851,899 +0.23(+0.66%)
May 15, 2015 34.46 34.57 33.83 34.26 4,810,564 -0.23(-0.65%)
May 14, 2015 34.12 34.64 34.08 34.48 6,752,453 +0.68(+2.02%)
May 13, 2015 33.62 33.95 33.55 33.80 3,550,817 +0.28(+0.84%)
May 12, 2015 33.89 33.89 33.51 33.52 2,961,190 -0.48(-1.40%)
May 11, 2015 33.73 34.07 33.67 34.00 4,553,234 +0.24(+0.71%)
May 08, 2015 33.94 34.21 33.66 33.76 5,034,307 +0.32(+0.94%)
May 07, 2015 33.38 33.51 33.18 33.44 9,570,147 +0.12(+0.37%)
May 06, 2015 32.86 33.42 32.67 33.32 10,582,618 +0.55(+1.69%)
May 05, 2015 34.50 34.56 32.64 32.77 16,375,114 -1.79(-5.19%)
May 04, 2015 34.61 34.76 34.48 34.56 3,404,269 -0.19(-0.54%)
May 01, 2015 34.69 34.99 34.65 34.75 3,439,473 +0.20(+0.58%)
Apr 30, 2015 34.12 34.81 34.09 34.55 4,509,731 +0.42(+1.23%)
Apr 29, 2015 34.28 34.73 34.02 34.13 3,580,427 -0.25(-0.73%)
Apr 28, 2015 34.30 34.46 33.91 34.38 4,666,744 +0.09(+0.26%)
Apr 27, 2015 34.51 34.55 34.23 34.29 3,197,966 -0.23(-0.65%)
Apr 24, 2015 34.03 34.54 33.80 34.52 3,884,570 +0.51(+1.49%)
Apr 23, 2015 34.05 34.19 33.84 34.01 3,356,189 -0.10(-0.30%)
Apr 22, 2015 33.80 34.20 33.73 34.11 5,870,933 +0.33(+0.99%)
Apr 21, 2015 34.86 35.02 33.65 33.78 9,535,433 -1.37(-3.90%)
Apr 20, 2015 35.04 35.42 34.92 35.15 4,082,747 +0.39(+1.11%)
Apr 17, 2015 34.99 35.11 34.57 34.76 5,665,615 -0.40(-1.13%)
Apr 16, 2015 35.19 35.47 35.07 35.16 4,911,969 -0.04(-0.11%)
Apr 15, 2015 35.37 35.53 35.14 35.20 4,213,091 -0.17(-0.49%)
Apr 14, 2015 35.74 35.95 35.33 35.37 4,260,599 -0.40(-1.11%)
Apr 13, 2015 36.21 36.32 35.67 35.77 7,032,206 -0.42(-1.17%)
Apr 10, 2015 35.21 36.33 35.16 36.19 7,694,037 +1.15(+3.28%)
Apr 09, 2015 35.05 35.26 34.97 35.04 3,175,034 +0.00(+0.00%)
Apr 08, 2015 34.70 35.12 34.61 35.04 3,234,158 +0.33(+0.96%)
Apr 07, 2015 34.92 35.18 34.70 34.71 2,677,910 -0.22(-0.63%)
Apr 06, 2015 34.91 35.06 34.86 34.93 3,129,502 -0.23(-0.66%)
Apr 02, 2015 35.28 35.16 35.16 35.16 2,270,820 -0.15(-0.42%)
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.