Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.49 18.91 18.48 18.71 7,410,922 +0.26(+1.42%)
Mar 29, 2007 18.60 18.63 18.28 18.45 5,593,846 -0.06(-0.31%)
Mar 28, 2007 18.60 18.65 18.42 18.50 5,133,557 -0.21(-1.10%)
Mar 27, 2007 18.71 18.73 18.53 18.71 5,720,899 -0.03(-0.16%)
Mar 26, 2007 18.67 18.87 18.52 18.74 5,818,775 +0.02(+0.11%)
Mar 23, 2007 18.73 18.88 18.64 18.72 7,135,608 -0.02(-0.08%)
Mar 22, 2007 18.68 18.75 18.54 18.73 4,051,501 +0.06(+0.30%)
Mar 21, 2007 18.56 18.71 18.43 18.68 6,914,189 +0.11(+0.61%)
Mar 20, 2007 18.29 18.58 18.29 18.56 4,729,298 +0.22(+1.18%)
Mar 19, 2007 18.20 18.37 18.17 18.35 3,774,046 +0.21(+1.13%)
Mar 16, 2007 18.23 18.37 18.10 18.14 6,671,951 -0.05(-0.25%)
Mar 15, 2007 17.95 18.32 17.95 18.19 6,043,105 +0.26(+1.46%)
Mar 14, 2007 17.72 17.98 17.49 17.93 7,246,317 +0.28(+1.60%)
Mar 13, 2007 18.17 18.13 17.60 17.64 6,331,845 -0.52(-2.89%)
Mar 12, 2007 18.14 18.25 18.04 18.17 3,019,315 +0.05(+0.28%)
Mar 09, 2007 18.30 18.48 18.07 18.12 5,502,594 +0.05(+0.28%)
Mar 08, 2007 18.00 18.18 18.00 18.07 5,423,988 +0.13(+0.72%)
Mar 07, 2007 17.98 18.08 17.78 17.94 6,361,030 -0.04(-0.23%)
Mar 06, 2007 17.94 18.12 17.91 17.98 4,907,019 +0.18(+1.01%)
Mar 05, 2007 17.79 17.98 17.77 17.80 6,604,824 -0.22(-1.20%)
Mar 02, 2007 18.22 18.35 18.00 18.01 6,322,895 -0.38(-2.04%)
Mar 01, 2007 18.35 18.47 18.07 18.39 5,354,459 -0.10(-0.56%)
Feb 28, 2007 18.68 18.75 18.39 18.49 6,917,496 -0.19(-1.02%)
Feb 27, 2007 18.93 19.02 18.20 18.68 8,067,007 -0.57(-2.96%)
Feb 26, 2007 19.23 19.53 19.14 19.25 6,767,099 +0.14(+0.75%)
Feb 23, 2007 19.08 19.16 18.99 19.11 5,197,121 +0.03(+0.13%)
Feb 22, 2007 19.33 19.38 19.05 19.08 4,128,161 -0.21(-1.09%)
Feb 21, 2007 19.37 19.34 18.96 19.29 7,722,426 -0.07(-0.37%)
Feb 20, 2007 19.23 19.40 19.20 19.37 4,739,106 -0.05(-0.26%)
Feb 16, 2007 19.29 19.43 19.07 19.42 8,613,551 +0.22(+1.15%)
Feb 15, 2007 19.10 19.27 19.00 19.20 6,880,723 +0.01(+0.05%)
Feb 14, 2007 19.02 19.27 18.97 19.19 6,617,584 +0.05(+0.24%)
Feb 13, 2007 18.76 19.15 18.75 19.14 10,367,224 +0.50(+2.67%)
Feb 12, 2007 18.46 18.68 18.46 18.64 5,211,338 +0.22(+1.17%)
Feb 09, 2007 18.66 18.75 18.38 18.43 5,375,929 -0.35(-1.89%)
Feb 08, 2007 18.44 18.86 18.40 18.78 10,553,788 +0.27(+1.44%)
Feb 07, 2007 18.20 18.53 18.15 18.51 8,719,201 +0.36(+2.01%)
Feb 06, 2007 17.91 18.18 17.89 18.15 4,320,589 +0.20(+1.12%)
Feb 05, 2007 17.93 18.00 17.75 17.95 5,907,296 +0.02(+0.11%)
Feb 02, 2007 17.65 18.13 17.60 17.93 8,991,987 +0.35(+1.99%)
Feb 01, 2007 17.56 17.63 17.26 17.58 8,746,636 +0.26(+1.48%)
Jan 31, 2007 17.06 17.41 17.02 17.32 4,780,550 +0.22(+1.29%)
Jan 30, 2007 16.98 17.17 16.97 17.10 4,266,110 +0.07(+0.39%)
Jan 29, 2007 16.93 17.16 16.89 17.03 7,845,005 +0.15(+0.91%)
Jan 26, 2007 16.97 16.98 16.83 16.88 5,676,732 -0.09(-0.55%)
Jan 25, 2007 17.42 17.46 16.89 16.97 9,175,270 -0.50(-2.88%)
Jan 24, 2007 17.47 17.56 17.37 17.47 4,441,417 +0.05(+0.27%)
Jan 23, 2007 17.41 17.66 17.37 17.43 5,501,815 -0.05(-0.29%)
Jan 22, 2007 17.82 17.82 17.43 17.48 4,277,979 -0.34(-1.90%)
Jan 19, 2007 17.83 17.91 17.68 17.82 4,095,084 +0.08(+0.46%)
Jan 18, 2007 17.66 17.81 17.61 17.74 2,473,550 +0.14(+0.82%)
Jan 17, 2007 17.76 17.84 17.59 17.59 5,186,030 -0.23(-1.30%)
Jan 16, 2007 17.62 17.82 17.54 17.82 3,492,505 +0.20(+1.14%)
Jan 12, 2007 17.58 17.73 17.51 17.62 2,856,850 -0.01(-0.06%)
Jan 11, 2007 17.42 17.76 17.42 17.63 3,128,468 +0.21(+1.18%)
Jan 10, 2007 17.35 17.48 17.18 17.43 4,016,868 +0.08(+0.47%)
Jan 09, 2007 17.40 17.50 17.22 17.35 4,441,417 -0.07(-0.38%)
Jan 08, 2007 17.14 17.52 17.10 17.41 5,096,334 +0.22(+1.26%)
Jan 05, 2007 17.48 17.60 17.18 17.20 5,790,360 -0.36(-2.05%)
Jan 04, 2007 17.81 17.81 17.54 17.56 5,369,703 -0.25(-1.41%)
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.