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

International Paper (NY: IP )

48.71 -1.27 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 4.066 4.175 3.810 3.837 17,608,754 -0.19(-4.74%)
Mar 30, 2009 4.224 4.224 3.968 4.028 13,200,413 -0.53(-11.71%)
Mar 26, 2009 4.611 4.829 4.486 4.562 26,390,404 +0.10(+2.20%)
Mar 25, 2009 5.091 5.145 4.208 4.464 27,004,544 -0.55(-10.98%)
Mar 24, 2009 4.257 5.123 4.240 5.014 33,795,808 +0.56(+12.61%)
Mar 23, 2009 4.044 4.458 4.044 4.453 19,512,176 +0.59(+15.40%)
Mar 20, 2009 4.022 4.126 3.712 3.859 18,291,722 -0.33(-7.87%)
Mar 19, 2009 4.328 4.355 4.001 4.189 17,886,558 -0.04(-1.05%)
Mar 18, 2009 3.990 4.262 3.810 4.233 23,220,886 +0.28(+6.98%)
Mar 17, 2009 3.526 4.028 3.456 3.957 35,198,924 +0.51(+14.69%)
Mar 16, 2009 3.401 3.810 3.401 3.450 22,680,068 +0.09(+2.59%)
Mar 13, 2009 3.270 3.456 3.237 3.363 0 +0.17(+5.29%)
Mar 12, 2009 3.036 3.221 2.960 3.194 15,867,903 +0.21(+7.13%)
Mar 11, 2009 2.960 3.025 2.812 2.981 20,356,070 +0.32(+11.86%)
Mar 10, 2009 2.464 2.698 2.453 2.665 17,752,230 +0.27(+11.14%)
Mar 09, 2009 2.202 2.425 2.180 2.398 18,135,364 +0.17(+7.58%)
Mar 06, 2009 2.333 2.404 2.142 2.229 0 -0.04(-1.92%)
Mar 05, 2009 2.496 2.496 2.246 2.273 15,972,550 -0.25(-9.94%)
Mar 04, 2009 2.643 2.643 2.458 2.523 25,353,146 -0.27(-9.57%)
Mar 02, 2009 2.992 3.123 2.752 2.791 19,814,670 -0.31(-10.02%)
Feb 27, 2009 3.101 3.314 3.030 3.101 0 -0.06(-1.90%)
Feb 26, 2009 3.423 3.461 3.139 3.161 16,446,390 -0.12(-3.65%)
Feb 25, 2009 3.510 3.521 3.237 3.281 17,516,618 -0.25(-6.96%)
Feb 24, 2009 3.161 3.559 2.949 3.526 22,950,052 +0.39(+12.52%)
Feb 23, 2009 3.379 3.379 3.123 3.134 11,330,624 -0.20(-6.05%)
Feb 20, 2009 3.352 3.412 3.156 3.336 0 -0.06(-1.77%)
Feb 19, 2009 3.603 3.657 3.374 3.396 10,085,036 -0.13(-3.71%)
Feb 18, 2009 3.559 3.674 3.417 3.526 19,989,752 -0.03(-0.77%)
Feb 17, 2009 3.684 3.684 3.521 3.554 20,348,560 -0.20(-5.37%)
Feb 13, 2009 3.864 3.962 3.755 3.755 18,224,066 -0.22(-5.49%)
Feb 12, 2009 3.804 3.990 3.772 3.973 19,619,276 +0.05(+1.39%)
Feb 11, 2009 4.175 4.197 3.559 3.919 19,135,574 -0.17(-4.22%)
Feb 10, 2009 4.303 4.303 3.996 4.091 33,133,708 -0.20(-4.68%)
Feb 09, 2009 4.282 4.371 4.234 4.292 16,490,036 +0.06(+1.50%)
Feb 06, 2009 4.208 4.340 4.202 4.229 19,220,636 +0.11(+2.56%)
Feb 05, 2009 4.208 4.276 4.017 4.123 18,812,224 -0.05(-1.27%)
Feb 04, 2009 4.393 4.403 4.123 4.176 15,547,234 -0.13(-2.95%)
Feb 03, 2009 4.514 4.514 4.229 4.303 19,830,754 +0.03(+0.62%)
Feb 02, 2009 4.667 4.667 4.054 4.276 40,920,324 -0.54(-11.29%)
Jan 30, 2009 5.413 5.466 4.789 4.821 0 -0.74(-13.31%)
Jan 29, 2009 6.148 6.148 5.556 5.561 14,038,365 -0.58(-9.47%)
Jan 28, 2009 5.989 6.327 5.963 6.142 17,107,660 +0.24(+4.12%)
Jan 27, 2009 5.719 5.937 5.635 5.899 10,007,398 +0.23(+4.01%)
Jan 26, 2009 5.778 6.047 5.550 5.672 8,712,672 -0.05(-0.92%)
Jan 23, 2009 5.656 5.926 5.439 5.725 12,176,452 +0.03(+0.46%)
Jan 22, 2009 5.709 5.883 5.476 5.698 18,746,568 +0.06(+1.13%)
Jan 21, 2009 5.344 5.651 5.244 5.635 16,435,024 +0.50(+9.67%)
Jan 20, 2009 5.767 5.809 5.101 5.138 15,079,318 -0.62(-10.74%)
Jan 16, 2009 5.815 5.873 5.508 5.756 12,573,110 +0.11(+1.87%)
Jan 15, 2009 5.645 5.741 5.238 5.651 17,765,632 +0.01(+0.09%)
Jan 14, 2009 5.857 5.857 5.556 5.645 9,310,647 -0.29(-4.90%)
Jan 13, 2009 5.883 6.058 5.815 5.936 9,433,352 +0.01(+0.18%)
Jan 12, 2009 6.179 6.222 5.873 5.926 8,449,437 -0.26(-4.19%)
Jan 09, 2009 6.296 6.385 6.005 6.185 11,423,483 -0.09(-1.43%)
Jan 08, 2009 6.084 6.301 5.815 6.274 16,529,589 +0.10(+1.63%)
Jan 07, 2009 6.576 6.602 6.121 6.174 11,178,841 -0.44(-6.71%)
Jan 06, 2009 6.444 6.734 6.407 6.618 10,720,249 +0.27(+4.33%)
Jan 05, 2009 6.602 6.607 6.296 6.343 14,937,646 -0.23(-3.46%)
Jan 02, 2009 6.269 6.607 6.269 6.570 0 +0.33(+5.34%)
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.