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

International Paper (NY: IP )

33.52 -0.91 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2009 6.617 7.092 6.436 6.911 29,367,008 +0.96(+16.15%)
Apr 29, 2009 5.814 6.142 5.798 5.951 17,933,630 +0.27(+4.71%)
Apr 28, 2009 5.558 5.830 5.558 5.683 13,095,481 -0.04(-0.76%)
Apr 27, 2009 5.765 5.852 5.470 5.727 22,885,094 -0.20(-3.41%)
Apr 24, 2009 5.263 6.032 5.263 5.929 24,139,872 +0.68(+12.89%)
Apr 23, 2009 5.377 5.377 5.050 5.252 15,061,322 +0.10(+1.91%)
Apr 22, 2009 4.859 5.514 4.793 5.154 24,443,626 +0.35(+7.39%)
Apr 21, 2009 4.400 4.853 4.351 4.799 17,400,822 +0.56(+13.27%)
Apr 20, 2009 4.640 4.640 4.215 4.236 15,165,785 -0.58(-12.02%)
Apr 17, 2009 4.804 4.913 4.586 4.815 19,634,854 +0.04(+0.80%)
Apr 16, 2009 4.962 4.984 4.586 4.777 23,969,344 -0.03(-0.57%)
Apr 15, 2009 4.231 4.984 4.149 4.804 44,324,748 +0.86(+21.88%)
Apr 14, 2009 4.275 4.275 3.914 3.942 13,267,997 -0.36(-8.38%)
Apr 13, 2009 4.225 4.356 4.094 4.302 8,869,578 +0.03(+0.77%)
Apr 09, 2009 4.122 4.280 4.029 4.269 11,625,448 +0.35(+9.07%)
Apr 08, 2009 3.860 3.985 3.811 3.914 12,986,100 +0.17(+4.52%)
Apr 07, 2009 3.942 3.942 3.729 3.745 12,465,761 -0.31(-7.67%)
Apr 06, 2009 4.127 4.231 3.838 4.056 17,046,316 -0.29(-6.66%)
Apr 03, 2009 4.449 4.449 4.149 4.346 12,640,633 -0.04(-0.87%)
Apr 02, 2009 4.324 4.449 4.258 4.384 18,997,894 +0.29(+7.21%)
Apr 01, 2009 3.821 4.122 3.712 4.089 14,238,037 +0.25(+6.39%)
Mar 31, 2009 4.073 4.182 3.816 3.843 17,579,988 -0.19(-4.74%)
Mar 30, 2009 4.231 4.231 3.974 4.034 13,178,848 -0.54(-11.71%)
Mar 26, 2009 4.619 4.837 4.493 4.569 26,347,290 +0.10(+2.20%)
Mar 25, 2009 5.099 5.154 4.215 4.471 26,960,428 -0.55(-10.98%)
Mar 24, 2009 4.264 5.132 4.247 5.023 33,740,596 +0.56(+12.61%)
Mar 23, 2009 4.051 4.466 4.051 4.460 19,480,298 +0.60(+15.40%)
Mar 20, 2009 4.029 4.133 3.718 3.865 18,261,838 -0.33(-7.87%)
Mar 19, 2009 4.335 4.362 4.007 4.195 17,857,336 -0.04(-1.05%)
Mar 18, 2009 3.996 4.269 3.816 4.240 23,182,950 +0.28(+6.98%)
Mar 17, 2009 3.532 4.034 3.461 3.963 35,141,424 +0.51(+14.69%)
Mar 16, 2009 3.407 3.816 3.407 3.456 22,643,016 +0.09(+2.59%)
Mar 13, 2009 3.276 3.461 3.243 3.368 0 +0.17(+5.29%)
Mar 12, 2009 3.041 3.226 2.964 3.199 15,841,980 +0.21(+7.13%)
Mar 11, 2009 2.964 3.030 2.817 2.986 20,322,816 +0.32(+11.86%)
Mar 10, 2009 2.468 2.702 2.457 2.670 17,723,228 +0.27(+11.14%)
Mar 09, 2009 2.206 2.429 2.184 2.402 18,105,736 +0.17(+7.58%)
Mar 06, 2009 2.337 2.408 2.145 2.233 0 -0.04(-1.92%)
Mar 05, 2009 2.500 2.500 2.249 2.277 15,946,456 -0.25(-9.93%)
Mar 04, 2009 2.648 2.648 2.462 2.528 25,311,728 -0.27(-9.57%)
Mar 02, 2009 2.997 3.128 2.757 2.795 19,782,300 -0.31(-10.02%)
Feb 27, 2009 3.106 3.319 3.035 3.106 0 -0.06(-1.90%)
Feb 26, 2009 3.428 3.467 3.145 3.166 16,419,522 -0.12(-3.65%)
Feb 25, 2009 3.516 3.527 3.243 3.286 17,488,002 -0.25(-6.96%)
Feb 24, 2009 3.166 3.565 2.953 3.532 22,912,558 +0.39(+12.52%)
Feb 23, 2009 3.385 3.385 3.128 3.139 11,312,114 -0.20(-6.05%)
Feb 20, 2009 3.357 3.417 3.161 3.341 0 -0.06(-1.77%)
Feb 19, 2009 3.609 3.663 3.379 3.401 10,068,561 -0.13(-3.71%)
Feb 18, 2009 3.565 3.680 3.423 3.532 19,957,094 -0.03(-0.77%)
Feb 17, 2009 3.690 3.690 3.527 3.559 20,315,316 -0.20(-5.37%)
Feb 13, 2009 3.871 3.969 3.761 3.761 18,194,294 -0.22(-5.49%)
Feb 12, 2009 3.811 3.996 3.778 3.980 19,587,224 +0.05(+1.39%)
Feb 11, 2009 4.182 4.204 3.565 3.925 19,104,314 -0.30(-7.11%)
Feb 10, 2009 4.444 4.444 4.127 4.225 32,081,736 -0.21(-4.68%)
Feb 09, 2009 4.422 4.515 4.373 4.433 15,966,490 +0.07(+1.50%)
Feb 06, 2009 4.346 4.482 4.340 4.367 18,610,394 +0.11(+2.56%)
Feb 05, 2009 4.346 4.417 4.149 4.258 18,214,950 -0.05(-1.27%)
Feb 04, 2009 4.537 4.548 4.258 4.313 15,053,621 -0.13(-2.95%)
Feb 03, 2009 4.662 4.662 4.367 4.444 19,201,142 +0.03(+0.62%)
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.