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

International Paper (NY: IP )

38.58 -1.26 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.