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 (%)
Aug 31, 2009 12.06 12.56 11.80 12.54 19,227,730 +0.31(+2.56%)
Aug 28, 2009 12.29 12.48 12.15 12.22 11,956,542 +0.04(+0.36%)
Aug 27, 2009 11.81 12.24 11.68 12.18 15,510,266 +0.46(+3.91%)
Aug 26, 2009 11.68 12.01 11.47 11.72 15,184,186 -0.01(-0.05%)
Aug 25, 2009 11.50 11.82 11.45 11.73 15,139,457 +0.32(+2.83%)
Aug 24, 2009 11.69 11.84 11.33 11.40 17,196,098 -0.16(-1.42%)
Aug 21, 2009 11.17 11.65 11.17 11.57 14,661,080 +0.54(+4.85%)
Aug 20, 2009 11.01 11.20 10.90 11.03 9,564,210 +0.03(+0.30%)
Aug 19, 2009 10.51 11.02 10.31 11.00 13,894,003 +0.20(+1.87%)
Aug 18, 2009 10.64 10.87 10.50 10.80 13,070,157 +0.34(+3.28%)
Aug 17, 2009 10.54 10.74 10.31 10.45 15,825,599 -0.46(-4.24%)
Aug 14, 2009 11.41 11.47 10.31 10.92 14,946,009 -0.45(-3.94%)
Aug 13, 2009 11.11 11.42 10.98 11.37 17,887,350 +0.36(+3.27%)
Aug 12, 2009 10.82 11.16 10.75 11.01 17,264,646 +0.44(+4.14%)
Aug 11, 2009 10.66 10.71 10.38 10.57 10,968,677 -0.13(-1.17%)
Aug 10, 2009 10.76 10.81 10.56 10.69 14,001,847 -0.33(-2.97%)
Aug 07, 2009 10.85 11.16 10.65 11.02 14,940,291 +0.41(+3.91%)
Aug 06, 2009 10.85 10.90 10.44 10.61 13,889,874 -0.16(-1.47%)
Aug 05, 2009 10.85 10.90 10.60 10.76 12,162,996 +0.04(+0.41%)
Aug 04, 2009 10.35 10.84 10.34 10.72 18,150,224 +0.30(+2.88%)
Aug 03, 2009 10.45 10.62 10.36 10.42 15,521,600 +0.15(+1.44%)
Jul 31, 2009 10.18 10.52 10.18 10.27 15,409,087 +0.04(+0.37%)
Jul 30, 2009 10.38 10.69 10.16 10.23 20,163,148 +0.19(+1.90%)
Jul 29, 2009 10.02 10.20 9.705 10.04 16,397,199 -0.01(-0.11%)
Jul 28, 2009 10.04 10.28 9.765 10.05 12,978,187 -0.03(-0.33%)
Jul 27, 2009 10.23 10.31 9.940 10.09 16,647,753 -0.14(-1.34%)
Jul 24, 2009 9.836 10.24 9.836 10.22 1,450 +0.31(+3.08%)
Jul 23, 2009 9.831 10.15 9.645 9.918 16,174,667 +0.26(+2.66%)
Jul 22, 2009 9.410 9.806 9.410 9.662 13,362,146 +0.08(+0.80%)
Jul 21, 2009 9.481 9.820 9.350 9.585 24,965,368 +0.58(+6.43%)
Jul 20, 2009 9.001 9.197 8.902 9.006 15,974,441 +0.13(+1.48%)
Jul 17, 2009 8.804 9.066 8.755 8.875 12,154,183 +0.06(+0.68%)
Jul 16, 2009 8.739 8.908 8.621 8.815 11,308,411 +0.06(+0.69%)
Jul 15, 2009 8.465 8.793 8.465 8.755 13,337,901 +0.44(+5.25%)
Jul 14, 2009 8.138 8.318 7.990 8.318 9,683,207 +0.22(+2.70%)
Jul 13, 2009 7.947 8.132 7.919 8.100 10,465,624 +0.08(+0.95%)
Jul 10, 2009 7.783 8.050 7.646 8.023 8,980,224 +0.10(+1.24%)
Jul 09, 2009 7.881 8.034 7.690 7.925 10,439,066 +0.15(+1.90%)
Jul 08, 2009 7.679 7.884 7.546 7.777 13,219,186 +0.14(+1.79%)
Jul 07, 2009 8.012 8.056 7.624 7.641 11,500,307 -0.42(-5.15%)
Jul 06, 2009 7.968 8.187 7.881 8.056 8,519,860 -0.05(-0.61%)
Jul 02, 2009 8.192 8.433 8.056 8.105 11,667,925 -0.25(-3.01%)
Jul 01, 2009 8.312 8.684 8.312 8.356 11,660,634 +0.09(+1.12%)
Jun 30, 2009 7.968 8.465 7.963 8.263 21,045,118 +0.39(+4.92%)
Jun 29, 2009 7.641 7.979 7.575 7.876 15,549,585 +0.25(+3.30%)
Jun 26, 2009 7.761 7.854 7.515 7.624 12,176,593 -0.26(-3.26%)
Jun 25, 2009 7.815 7.903 7.750 7.881 12,484,067 +0.26(+3.37%)
Jun 24, 2009 7.220 7.843 7.204 7.624 21,582,720 +0.48(+6.73%)
Jun 23, 2009 6.745 7.291 6.696 7.144 30,093,396 +0.30(+4.39%)
Jun 22, 2009 7.346 7.346 6.827 6.843 16,997,694 -0.67(-8.87%)
Jun 19, 2009 7.908 7.971 7.466 7.510 19,410,422 -0.22(-2.83%)
Jun 18, 2009 7.564 7.854 7.510 7.728 12,745,312 +0.17(+2.24%)
Jun 17, 2009 7.663 7.739 7.294 7.559 21,396,366 -0.50(-6.17%)
Jun 16, 2009 8.285 8.422 7.816 8.056 16,512,017 -0.23(-2.77%)
Jun 15, 2009 8.465 8.509 8.236 8.285 12,234,726 -0.35(-4.05%)
Jun 12, 2009 8.416 8.657 8.195 8.635 10,436,570 +0.15(+1.74%)
Jun 11, 2009 8.624 8.717 8.427 8.487 14,220,021 -0.11(-1.27%)
Jun 10, 2009 8.083 8.657 8.083 8.597 19,838,888 +0.62(+7.73%)
Jun 09, 2009 8.100 8.209 7.679 7.979 17,307,926 -0.06(-0.75%)
Jun 08, 2009 7.837 8.154 7.810 8.039 13,268,920 +0.13(+1.66%)
Jun 05, 2009 8.110 8.165 7.646 7.908 11,615,248 -0.08(-1.03%)
Jun 04, 2009 7.701 8.028 7.526 7.990 9,857,080 +0.33(+4.28%)
Jun 03, 2009 7.783 7.897 7.521 7.663 11,443,374 -0.23(-2.97%)
Jun 02, 2009 7.996 8.072 7.865 7.897 13,006,408 -0.08(-1.03%)
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.