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

International Paper (NY: IP )

44.16 +2.52 (+6.05%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2009 10.06 10.40 10.06 10.16 15,586,853 +0.04(+0.37%)
Jul 30, 2009 10.26 10.57 10.05 10.12 20,395,760 +0.19(+1.90%)
Jul 29, 2009 9.902 10.08 9.595 9.929 16,586,365 -0.01(-0.11%)
Jul 28, 2009 9.929 10.17 9.654 9.940 13,127,909 -0.03(-0.32%)
Jul 27, 2009 10.11 10.19 9.827 9.972 16,839,810 -0.13(-1.33%)
Jul 24, 2009 9.724 10.12 9.724 10.11 1,466 +0.30(+3.08%)
Jul 23, 2009 9.719 10.04 9.535 9.805 16,361,266 +0.25(+2.66%)
Jul 22, 2009 9.303 9.694 9.303 9.551 13,516,298 +0.08(+0.80%)
Jul 21, 2009 9.373 9.708 9.244 9.476 25,253,382 +0.57(+6.43%)
Jul 20, 2009 8.898 9.092 8.801 8.903 16,158,730 +0.13(+1.48%)
Jul 17, 2009 8.704 8.963 8.655 8.774 12,294,400 +0.06(+0.68%)
Jul 16, 2009 8.639 8.806 8.523 8.714 11,438,871 +0.06(+0.69%)
Jul 15, 2009 8.369 8.693 8.369 8.655 13,491,773 +0.43(+5.25%)
Jul 14, 2009 8.045 8.223 7.899 8.223 9,794,917 +0.22(+2.70%)
Jul 13, 2009 7.856 8.040 7.829 8.007 10,586,360 +0.08(+0.95%)
Jul 10, 2009 7.694 7.959 7.559 7.932 9,083,824 +0.10(+1.24%)
Jul 09, 2009 7.791 7.942 7.602 7.834 10,559,496 +0.15(+1.90%)
Jul 08, 2009 7.591 7.794 7.460 7.689 13,371,688 +0.13(+1.79%)
Jul 07, 2009 7.921 7.964 7.537 7.554 11,632,980 -0.41(-5.15%)
Jul 06, 2009 7.878 8.094 7.791 7.964 8,618,149 -0.05(-0.61%)
Jul 02, 2009 8.099 8.336 7.964 8.013 11,802,532 -0.25(-3.01%)
Jul 01, 2009 8.218 8.585 8.218 8.261 11,795,157 +0.09(+1.12%)
Jun 30, 2009 7.878 8.369 7.872 8.169 21,287,904 +0.38(+4.92%)
Jun 29, 2009 7.554 7.888 7.489 7.786 15,728,972 +0.25(+3.30%)
Jun 26, 2009 7.672 7.764 7.429 7.537 12,317,068 -0.25(-3.26%)
Jun 25, 2009 7.726 7.813 7.662 7.791 12,628,089 +0.25(+3.37%)
Jun 24, 2009 7.138 7.753 7.122 7.537 21,831,708 +0.48(+6.73%)
Jun 23, 2009 6.668 7.208 6.620 7.062 30,440,568 +0.30(+4.39%)
Jun 22, 2009 7.262 7.262 6.749 6.765 17,193,786 -0.66(-8.87%)
Jun 19, 2009 7.818 7.880 7.381 7.424 19,634,350 -0.22(-2.83%)
Jun 18, 2009 7.478 7.764 7.424 7.640 12,892,348 +0.17(+2.24%)
Jun 17, 2009 7.575 7.651 7.211 7.473 21,643,204 -0.49(-6.17%)
Jun 16, 2009 8.191 8.326 7.726 7.964 16,702,508 -0.23(-2.77%)
Jun 15, 2009 8.369 8.412 8.142 8.191 12,375,872 -0.35(-4.05%)
Jun 12, 2009 8.320 8.558 8.102 8.536 10,556,971 +0.15(+1.74%)
Jun 11, 2009 8.525 8.617 8.331 8.390 14,384,070 -0.11(-1.27%)
Jun 10, 2009 7.991 8.558 7.991 8.498 20,067,758 +0.61(+7.73%)
Jun 09, 2009 8.007 8.115 7.591 7.888 17,507,598 -0.06(-0.75%)
Jun 08, 2009 7.748 8.061 7.721 7.948 13,421,997 +0.13(+1.66%)
Jun 05, 2009 8.018 8.072 7.559 7.818 11,749,247 -0.08(-1.03%)
Jun 04, 2009 7.613 7.937 7.440 7.899 9,970,796 +0.32(+4.28%)
Jun 03, 2009 7.694 7.807 7.435 7.575 11,575,391 -0.23(-2.97%)
Jun 02, 2009 7.905 7.980 7.775 7.807 13,156,456 -0.08(-1.03%)
Jun 01, 2009 7.888 8.077 7.834 7.888 14,326,772 +0.13(+1.67%)
May 29, 2009 7.797 7.824 7.548 7.759 10,523,244 +0.05(+0.70%)
May 28, 2009 7.613 7.775 7.365 7.705 11,694,320 +0.26(+3.56%)
May 27, 2009 8.175 8.207 7.397 7.440 16,817,552 -0.64(-7.89%)
May 26, 2009 7.570 8.137 7.564 8.077 14,465,933 +0.35(+4.54%)
May 22, 2009 7.575 7.915 7.532 7.726 8,675,729 +0.19(+2.58%)
May 21, 2009 7.440 7.656 7.273 7.532 13,506,805 -0.06(-0.85%)
May 20, 2009 7.802 8.315 7.548 7.597 18,543,124 -0.13(-1.68%)
May 19, 2009 7.397 7.851 7.219 7.726 17,456,776 +0.38(+5.14%)
May 18, 2009 6.862 7.370 6.830 7.348 12,079,278 +0.60(+8.97%)
May 15, 2009 6.798 7.073 6.587 6.744 13,699,488 -0.01(-0.08%)
May 14, 2009 6.452 6.873 6.285 6.749 14,228,970 +0.24(+3.65%)
May 13, 2009 6.954 6.981 6.151 6.512 18,262,782 -0.79(-10.80%)
May 12, 2009 7.397 7.419 6.889 7.300 21,330,510 -0.26(-3.43%)
May 11, 2009 7.937 7.937 7.359 7.559 14,827,802 -0.19(-2.51%)
May 08, 2009 7.186 7.753 7.186 7.753 13,472,887 +0.63(+8.87%)
May 07, 2009 7.672 7.791 6.992 7.122 17,445,872 -0.43(-5.72%)
May 06, 2009 7.505 7.699 7.343 7.554 16,076,143 +0.23(+3.10%)
May 05, 2009 7.624 7.635 7.170 7.327 24,074,830 -0.31(-4.10%)
May 04, 2009 7.176 7.818 7.127 7.640 33,479,108 +0.60(+8.51%)
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.