Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 28.31 28.33 28.00 28.14 5,439,837 -0.13(-0.47%)
Apr 29, 2013 28.10 28.41 28.07 28.27 4,510,473 +0.47(+1.70%)
Apr 26, 2013 28.52 28.50 27.74 27.80 7,575,317 -0.70(-2.46%)
Apr 25, 2013 29.08 29.20 28.44 28.50 6,582,892 -0.55(-1.90%)
Apr 24, 2013 28.65 29.17 28.65 29.05 5,881,221 +0.49(+1.70%)
Apr 23, 2013 28.35 28.59 27.93 28.56 5,477,757 +0.32(+1.15%)
Apr 22, 2013 27.96 28.34 27.74 28.24 10,739,323 +0.89(+3.24%)
Apr 19, 2013 27.16 27.74 27.05 27.35 5,871,228 +0.43(+1.60%)
Apr 18, 2013 27.68 27.71 26.78 26.92 5,555,526 -0.63(-2.30%)
Apr 17, 2013 28.00 28.00 27.16 27.56 6,777,818 -0.87(-3.08%)
Apr 16, 2013 27.93 28.59 27.83 28.43 7,380,526 +1.28(+4.70%)
Apr 15, 2013 28.61 28.64 27.05 27.16 10,526,024 -1.71(-5.93%)
Apr 12, 2013 28.76 29.25 28.48 28.87 5,059,298 -0.02(-0.06%)
Apr 11, 2013 28.75 29.41 28.72 28.89 8,308,121 +0.30(+1.05%)
Apr 10, 2013 28.36 28.67 28.32 28.59 5,417,904 +0.25(+0.87%)
Apr 09, 2013 28.38 28.47 28.21 28.34 4,828,131 +0.10(+0.36%)
Apr 08, 2013 27.65 28.27 27.61 28.24 5,690,073 +0.60(+2.17%)
Apr 05, 2013 27.40 27.71 27.19 27.64 6,275,231 -0.34(-1.20%)
Apr 04, 2013 27.83 28.13 27.80 27.98 5,464,481 +0.25(+0.89%)
Apr 03, 2013 28.79 28.80 27.67 27.73 12,472,534 -1.05(-3.66%)
Apr 02, 2013 27.95 29.09 27.88 28.79 13,678,660 +1.05(+3.78%)
Apr 01, 2013 27.86 27.95 27.64 27.74 5,838,570 -0.16(-0.58%)
Mar 28, 2013 27.31 27.99 27.26 27.90 8,627,308 +0.60(+2.22%)
Mar 27, 2013 27.14 27.36 26.99 27.29 5,930,743 -0.12(-0.44%)
Mar 26, 2013 27.22 27.44 27.02 27.41 7,175,323 +0.41(+1.51%)
Mar 25, 2013 27.04 27.23 26.69 27.01 5,078,566 -0.01(-0.02%)
Mar 22, 2013 26.95 27.24 26.95 27.01 4,659,093 +0.14(+0.54%)
Mar 21, 2013 27.13 27.28 26.83 26.87 4,778,675 -0.44(-1.60%)
Mar 20, 2013 27.16 27.42 27.11 27.31 7,850,057 +0.38(+1.42%)
Mar 19, 2013 27.04 27.29 26.81 26.92 5,566,652 -0.26(-0.97%)
Mar 18, 2013 26.91 27.29 26.82 27.19 5,340,080 -0.16(-0.59%)
Mar 15, 2013 27.46 27.52 27.28 27.35 8,160,463 -0.14(-0.52%)
Mar 14, 2013 27.42 27.58 27.36 27.49 4,778,791 +0.10(+0.35%)
Mar 13, 2013 27.70 27.73 27.34 27.40 7,623,099 -0.29(-1.06%)
Mar 12, 2013 28.12 28.27 27.68 27.69 7,188,232 -0.46(-1.64%)
Mar 11, 2013 27.90 28.30 27.76 28.15 7,427,692 +0.13(+0.47%)
Mar 08, 2013 27.80 28.08 27.76 28.02 5,630,403 +0.32(+1.17%)
Mar 07, 2013 27.62 27.72 27.53 27.70 4,740,108 +0.11(+0.41%)
Mar 06, 2013 27.30 27.64 27.28 27.58 7,473,698 +0.47(+1.75%)
Mar 05, 2013 26.84 27.19 26.80 27.11 7,240,289 +0.43(+1.62%)
Mar 04, 2013 26.40 26.68 26.32 26.68 5,741,733 +0.16(+0.59%)
Mar 01, 2013 26.20 26.80 26.06 26.52 7,098,720 +0.16(+0.61%)
Feb 28, 2013 26.48 26.80 26.36 26.36 7,620,499 -0.02(-0.09%)
Feb 27, 2013 25.73 26.50 25.72 26.38 9,072,647 +0.78(+3.04%)
Feb 26, 2013 25.25 25.69 25.14 25.60 8,353,264 +0.57(+2.30%)
Feb 25, 2013 25.95 26.05 25.02 25.03 11,615,563 -0.72(-2.81%)
Feb 22, 2013 24.89 25.75 24.89 25.75 13,215,522 +1.01(+4.09%)
Feb 21, 2013 23.88 25.01 23.64 24.74 16,983,512 +0.74(+3.09%)
Feb 20, 2013 25.06 25.12 23.91 24.00 10,535,379 -1.10(-4.39%)
Feb 19, 2013 25.22 25.46 25.05 25.10 4,784,429 -0.16(-0.62%)
Feb 15, 2013 25.11 25.50 25.10 25.26 5,023,293 +0.22(+0.89%)
Feb 14, 2013 24.91 25.16 24.89 25.04 5,326,580 +0.03(+0.12%)
Feb 13, 2013 25.10 25.14 24.90 25.01 6,389,393 +0.02(+0.10%)
Feb 12, 2013 25.05 25.18 24.97 24.98 4,126,125 -0.10(-0.38%)
Feb 11, 2013 25.26 25.27 24.99 25.08 4,374,048 -0.26(-1.01%)
Feb 08, 2013 25.15 25.35 25.08 25.33 3,157,827 +0.27(+1.07%)
Feb 07, 2013 25.35 25.36 24.76 25.07 3,675,795 -0.18(-0.71%)
Feb 06, 2013 25.33 25.45 25.17 25.24 4,577,917 +0.20(+0.78%)
Feb 04, 2013 24.97 25.09 24.89 25.05 5,108,643 -0.14(-0.54%)
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.