Skip to main content

International Paper (NY: IP )

38.97 -0.42 (-1.08%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 21.81 22.66 21.47 22.62 8,116,496 +1.24(+5.82%)
Apr 29, 2002 22.15 22.15 21.36 21.37 6,712,275 -0.66(-2.97%)
Apr 26, 2002 22.49 22.52 22.03 22.03 4,932,544 -0.08(-0.37%)
Apr 25, 2002 21.84 22.24 21.79 22.11 6,416,263 +0.33(+1.50%)
Apr 24, 2002 22.22 22.46 21.72 21.78 6,518,475 -0.31(-1.41%)
Apr 23, 2002 22.30 22.46 22.07 22.09 7,508,171 -0.23(-1.05%)
Apr 22, 2002 23.06 23.07 22.31 22.33 6,553,828 -0.69(-3.01%)
Apr 19, 2002 23.09 23.28 22.74 23.02 6,657,505 +0.46(+2.03%)
Apr 18, 2002 23.03 23.16 22.40 22.56 5,110,956 -0.26(-1.15%)
Apr 17, 2002 22.90 23.09 22.66 22.83 3,865,181 +0.07(+0.31%)
Apr 16, 2002 22.41 22.85 22.30 22.75 6,399,411 +0.70(+3.17%)
Apr 15, 2002 22.33 22.60 21.86 22.06 6,073,176 -0.27(-1.20%)
Apr 12, 2002 22.45 22.45 22.14 22.32 6,143,149 -0.13(-0.58%)
Apr 11, 2002 22.63 22.89 22.42 22.45 5,021,384 -0.28(-1.22%)
Apr 10, 2002 22.46 22.79 22.39 22.73 4,887,116 +0.41(+1.83%)
Apr 09, 2002 22.55 22.60 22.25 22.32 6,071,161 -0.28(-1.23%)
Apr 08, 2002 22.29 22.66 22.27 22.60 4,861,472 -0.07(-0.31%)
Apr 05, 2002 22.55 22.79 22.52 22.67 4,788,934 +0.04(+0.17%)
Apr 04, 2002 22.55 22.76 22.35 22.63 5,985,801 -0.07(-0.29%)
Apr 03, 2002 22.90 23.33 22.57 22.70 5,323,440 -0.33(-1.42%)
Apr 02, 2002 23.01 23.12 22.79 23.03 3,850,527 -0.13(-0.54%)
Apr 01, 2002 23.49 23.49 22.77 23.15 4,017,949 -0.33(-1.39%)
Mar 29, 2002 23.37 23.61 23.37 23.48 3,997,983 +0.00(+0.00%)
Mar 28, 2002 23.37 23.61 23.37 23.48 3,985,161 +0.08(+0.35%)
Mar 27, 2002 23.34 23.57 23.16 23.40 5,608,644 +0.26(+1.11%)
Mar 26, 2002 22.66 23.35 22.49 23.14 5,223,975 +0.40(+1.75%)
Mar 25, 2002 23.23 23.23 22.71 22.74 5,469,797 -0.33(-1.44%)
Mar 22, 2002 23.57 23.61 22.95 23.08 6,946,189 -0.49(-2.08%)
Mar 21, 2002 24.03 24.29 23.21 23.57 6,681,868 -0.64(-2.66%)
Mar 20, 2002 24.35 24.53 24.15 24.21 4,980,536 -0.19(-0.78%)
Mar 19, 2002 24.35 24.57 24.15 24.40 5,080,000 +0.26(+1.06%)
Mar 18, 2002 24.35 24.66 23.90 24.15 4,239,775 -0.21(-0.85%)
Mar 15, 2002 24.16 24.42 23.91 24.35 8,058,063 +0.19(+0.77%)
Mar 14, 2002 23.99 24.35 23.64 24.17 5,983,603 +0.52(+2.19%)
Mar 13, 2002 24.13 24.14 23.51 23.65 8,450,425 -0.72(-2.93%)
Mar 12, 2002 24.14 24.56 24.13 24.36 4,792,231 -0.24(-0.98%)
Mar 11, 2002 24.43 24.64 24.10 24.60 4,267,984 +0.39(+1.60%)
Mar 08, 2002 24.84 24.90 24.17 24.22 6,367,356 -0.33(-1.36%)
Mar 07, 2002 24.76 24.89 24.48 24.55 4,658,330 -0.17(-0.71%)
Mar 06, 2002 24.29 24.74 24.25 24.73 1,263,909 +0.32(+1.32%)
Mar 05, 2002 24.92 25.03 24.38 24.40 7,046,936 -0.74(-2.93%)
Mar 04, 2002 24.29 25.22 24.29 25.14 9,032,190 +1.03(+4.28%)
Mar 01, 2002 24.29 24.29 23.99 24.11 5,722,212 +0.22(+0.94%)
Feb 28, 2002 24.11 24.42 23.88 23.88 5,210,237 -0.23(-0.95%)
Feb 27, 2002 24.15 24.52 23.88 24.11 5,756,100 -0.03(-0.14%)
Feb 26, 2002 24.02 24.29 23.72 24.15 5,410,448 +0.14(+0.59%)
Feb 25, 2002 23.61 24.02 23.49 24.00 6,185,279 +0.54(+2.28%)
Feb 22, 2002 23.04 23.73 22.93 23.47 7,663,137 +0.49(+2.11%)
Feb 21, 2002 23.31 23.88 22.98 22.98 8,548,790 -0.41(-1.75%)
Feb 20, 2002 23.12 23.47 22.70 23.39 11,332,505 -0.08(-0.35%)
Feb 19, 2002 23.68 23.83 23.45 23.47 5,620,733 -0.29(-1.22%)
Feb 18, 2002 24.10 24.38 23.75 23.76 6,416,996 +0.00(+0.00%)
Feb 15, 2002 24.10 24.38 23.75 23.76 6,319,913 -0.34(-1.40%)
Feb 14, 2002 24.21 24.42 24.05 24.10 5,395,611 -0.19(-0.79%)
Feb 13, 2002 23.83 24.35 23.75 24.29 7,084,853 +0.56(+2.37%)
Feb 12, 2002 23.81 24.10 23.55 23.73 6,907,539 -0.19(-0.78%)
Feb 11, 2002 22.87 23.94 22.80 23.92 7,011,766 +0.99(+4.33%)
Feb 08, 2002 22.34 22.93 22.30 22.92 4,192,699 +0.72(+3.22%)
Feb 07, 2002 22.37 22.64 22.21 22.21 2,956,265 +0.06(+0.27%)
Feb 06, 2002 22.38 22.61 22.15 22.15 3,275,174 -0.19(-0.83%)
Feb 05, 2002 22.54 22.70 22.14 22.33 3,116,177 -0.07(-0.32%)
Feb 04, 2002 22.75 22.84 22.35 22.40 3,943,947 -0.40(-1.75%)
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.