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

International Paper (NY: IP )

39.28 +0.44 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 12.55 11.79 12.53 19,235,880 +0.31(+2.56%)
Aug 28, 2009 12.28 12.47 12.15 12.22 11,961,611 +0.04(+0.36%)
Aug 27, 2009 11.80 12.24 11.67 12.17 15,516,842 +0.46(+3.91%)
Aug 26, 2009 11.67 12.00 11.46 11.72 15,190,623 -0.01(-0.05%)
Aug 25, 2009 11.49 11.81 11.44 11.72 15,145,875 +0.32(+2.83%)
Aug 24, 2009 11.68 11.84 11.33 11.40 17,203,388 -0.16(-1.42%)
Aug 21, 2009 11.17 11.65 11.17 11.56 14,667,295 +0.54(+4.85%)
Aug 20, 2009 11.00 11.19 10.89 11.03 9,568,265 +0.03(+0.30%)
Aug 19, 2009 10.51 11.01 10.31 10.99 13,899,893 +0.20(+1.87%)
Aug 18, 2009 10.63 10.86 10.50 10.79 13,075,698 +0.34(+3.28%)
Aug 17, 2009 10.53 10.74 10.30 10.45 15,832,308 -0.46(-4.24%)
Aug 14, 2009 11.41 11.46 10.31 10.91 14,952,345 -0.45(-3.94%)
Aug 13, 2009 11.11 11.42 10.98 11.36 17,894,934 +0.36(+3.28%)
Aug 12, 2009 10.81 11.16 10.74 11.00 17,271,966 +0.44(+4.13%)
Aug 11, 2009 10.65 10.71 10.38 10.56 10,973,327 -0.13(-1.17%)
Aug 10, 2009 10.76 10.81 10.55 10.69 14,007,783 -0.33(-2.97%)
Aug 07, 2009 10.85 11.16 10.65 11.02 14,946,625 +0.41(+3.91%)
Aug 06, 2009 10.84 10.90 10.44 10.60 13,895,763 -0.16(-1.47%)
Aug 05, 2009 10.84 10.89 10.59 10.76 12,168,152 +0.04(+0.41%)
Aug 04, 2009 10.35 10.83 10.34 10.72 18,157,918 +0.30(+2.88%)
Aug 03, 2009 10.45 10.62 10.36 10.42 15,528,180 +0.15(+1.44%)
Jul 31, 2009 10.18 10.51 10.18 10.27 15,415,619 +0.04(+0.37%)
Jul 30, 2009 10.38 10.68 10.16 10.23 20,171,696 +0.19(+1.90%)
Jul 29, 2009 10.01 10.19 9.701 10.04 16,404,150 -0.01(-0.11%)
Jul 28, 2009 10.04 10.28 9.761 10.05 12,983,689 -0.03(-0.32%)
Jul 27, 2009 10.23 10.31 9.936 10.08 16,654,811 -0.14(-1.34%)
Jul 24, 2009 9.832 10.24 9.832 10.22 1,450 +0.31(+3.08%)
Jul 23, 2009 9.827 10.15 9.641 9.914 16,181,525 +0.26(+2.66%)
Jul 22, 2009 9.406 9.802 9.406 9.657 13,367,811 +0.08(+0.80%)
Jul 21, 2009 9.477 9.816 9.346 9.581 24,975,952 +0.58(+6.43%)
Jul 20, 2009 8.997 9.193 8.899 9.002 15,981,213 +0.13(+1.48%)
Jul 17, 2009 8.800 9.062 8.751 8.871 12,159,336 +0.06(+0.68%)
Jul 16, 2009 8.735 8.904 8.617 8.811 11,313,206 +0.06(+0.69%)
Jul 15, 2009 8.462 8.789 8.462 8.751 13,343,555 +0.44(+5.25%)
Jul 14, 2009 8.134 8.314 7.987 8.314 9,687,312 +0.22(+2.70%)
Jul 13, 2009 7.943 8.129 7.916 8.096 10,470,061 +0.08(+0.95%)
Jul 10, 2009 7.779 8.047 7.643 8.020 8,984,031 +0.10(+1.24%)
Jul 09, 2009 7.878 8.031 7.687 7.921 10,443,491 +0.15(+1.90%)
Jul 08, 2009 7.676 7.880 7.543 7.774 13,224,790 +0.14(+1.79%)
Jul 07, 2009 8.009 8.052 7.621 7.637 11,505,182 -0.41(-5.15%)
Jul 06, 2009 7.965 8.183 7.878 8.052 8,523,472 -0.05(-0.61%)
Jul 02, 2009 8.189 8.429 8.052 8.102 11,672,872 -0.25(-3.01%)
Jul 01, 2009 8.309 8.680 8.309 8.353 11,665,578 +0.09(+1.12%)
Jun 30, 2009 7.965 8.462 7.960 8.260 21,054,040 +0.39(+4.92%)
Jun 29, 2009 7.637 7.976 7.572 7.872 15,556,177 +0.25(+3.30%)
Jun 26, 2009 7.758 7.850 7.512 7.621 12,181,755 -0.26(-3.26%)
Jun 25, 2009 7.812 7.900 7.747 7.878 12,489,359 +0.26(+3.37%)
Jun 24, 2009 7.217 7.839 7.201 7.621 21,591,870 +0.48(+6.73%)
Jun 23, 2009 6.742 7.288 6.693 7.141 30,106,154 +0.30(+4.39%)
Jun 22, 2009 7.343 7.343 6.824 6.840 17,004,900 -0.67(-8.87%)
Jun 19, 2009 7.905 7.968 7.463 7.506 19,418,652 -0.22(-2.83%)
Jun 18, 2009 7.561 7.850 7.507 7.725 12,750,716 +0.17(+2.24%)
Jun 17, 2009 7.659 7.736 7.291 7.556 21,405,436 -0.50(-6.17%)
Jun 16, 2009 8.282 8.418 7.812 8.052 16,519,018 -0.23(-2.77%)
Jun 15, 2009 8.462 8.506 8.233 8.282 12,239,913 -0.35(-4.05%)
Jun 12, 2009 8.413 8.653 8.192 8.631 10,440,994 +0.15(+1.74%)
Jun 11, 2009 8.620 8.713 8.424 8.484 14,226,050 -0.11(-1.27%)
Jun 10, 2009 8.080 8.653 8.080 8.593 19,847,298 +0.62(+7.73%)
Jun 09, 2009 8.096 8.205 7.676 7.976 17,315,264 -0.06(-0.75%)
Jun 08, 2009 7.834 8.151 7.807 8.036 13,274,546 +0.13(+1.66%)
Jun 05, 2009 8.107 8.162 7.643 7.905 11,620,173 -0.08(-1.03%)
Jun 04, 2009 7.698 8.025 7.523 7.987 9,861,259 +0.33(+4.28%)
Jun 03, 2009 7.779 7.894 7.517 7.659 11,448,226 -0.23(-2.97%)
Jun 02, 2009 7.992 8.069 7.861 7.894 13,011,922 -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.