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

International Paper (NY: IP )

33.83 +0.31 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2009 3.823 4.123 3.714 4.091 14,232,003 +0.25(+6.39%)
Mar 31, 2009 4.074 4.184 3.818 3.845 17,572,538 -0.19(-4.74%)
Mar 30, 2009 4.233 4.233 3.976 4.036 13,173,263 -0.54(-11.71%)
Mar 26, 2009 4.620 4.839 4.495 4.571 26,336,126 +0.10(+2.20%)
Mar 25, 2009 5.101 5.156 4.216 4.473 26,949,002 -0.55(-10.98%)
Mar 24, 2009 4.265 5.134 4.249 5.025 33,726,300 +0.56(+12.61%)
Mar 23, 2009 4.052 4.468 4.052 4.462 19,472,044 +0.60(+15.40%)
Mar 20, 2009 4.031 4.134 3.719 3.867 18,254,100 -0.33(-7.87%)
Mar 19, 2009 4.336 4.364 4.009 4.197 17,849,770 -0.04(-1.05%)
Mar 18, 2009 3.998 4.271 3.818 4.242 23,173,126 +0.28(+6.98%)
Mar 17, 2009 3.534 4.036 3.463 3.965 35,126,532 +0.51(+14.69%)
Mar 16, 2009 3.408 3.818 3.408 3.457 22,633,420 +0.09(+2.59%)
Mar 13, 2009 3.277 3.463 3.244 3.370 0 +0.17(+5.29%)
Mar 12, 2009 3.042 3.228 2.966 3.200 15,835,266 +0.21(+7.13%)
Mar 11, 2009 2.966 3.031 2.818 2.987 20,314,204 +0.32(+11.86%)
Mar 10, 2009 2.469 2.703 2.458 2.671 17,715,718 +0.27(+11.14%)
Mar 09, 2009 2.206 2.430 2.185 2.403 18,098,064 +0.17(+7.58%)
Mar 06, 2009 2.338 2.409 2.146 2.234 0 -0.04(-1.92%)
Mar 05, 2009 2.501 2.501 2.250 2.277 15,939,698 -0.25(-9.94%)
Mar 04, 2009 2.649 2.649 2.463 2.529 25,301,002 -0.27(-9.57%)
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.