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

International Paper (NY: IP )

45.46 +1.30 (+2.94%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Sep 30, 2009 12.40 12.42 11.82 12.00 11,246,862 -0.29(-2.37%)
Sep 29, 2009 12.02 12.46 11.98 12.29 12,197,291 +0.32(+2.71%)
Sep 28, 2009 11.83 12.07 11.69 11.97 10,757,007 +0.25(+2.12%)
Sep 25, 2009 11.44 11.85 11.23 11.72 13,651,250 +0.19(+1.64%)
Sep 24, 2009 12.20 12.26 11.47 11.53 13,883,109 -0.64(-5.28%)
Sep 23, 2009 12.41 12.55 12.17 12.18 9,067,639 -0.17(-1.36%)
Sep 22, 2009 12.31 12.56 12.16 12.34 14,092,283 +0.10(+0.79%)
Sep 21, 2009 12.44 12.44 11.94 12.25 17,765,652 -0.25(-1.99%)
Sep 18, 2009 13.07 13.13 12.48 12.49 24,003,630 -0.52(-3.98%)
Sep 17, 2009 13.53 13.63 13.00 13.01 16,275,379 -0.35(-2.61%)
Sep 16, 2009 13.27 13.66 13.09 13.36 19,082,718 -0.10(-0.74%)
Sep 15, 2009 13.08 13.57 13.05 13.46 14,386,752 +0.42(+3.19%)
Sep 14, 2009 12.51 13.06 12.50 13.04 11,622,519 +0.37(+2.94%)
Sep 11, 2009 13.00 13.08 12.62 12.67 12,697,772 -0.22(-1.68%)
Sep 10, 2009 12.57 12.92 12.43 12.89 11,066,712 +0.28(+2.23%)
Sep 09, 2009 12.47 12.71 12.39 12.61 10,804,117 +0.12(+0.95%)
Sep 08, 2009 12.34 12.50 12.16 12.49 12,464,367 +0.37(+3.07%)
Sep 04, 2009 11.94 12.17 11.82 12.12 9,595,118 +0.16(+1.36%)
Sep 03, 2009 11.97 12.09 11.60 11.95 13,715,981 +0.13(+1.10%)
Sep 02, 2009 11.77 11.95 11.46 11.82 11,241,540 +0.05(+0.46%)
Sep 01, 2009 12.34 12.66 11.73 11.77 18,837,472 -0.62(-5.02%)
Aug 31, 2009 11.93 12.41 11.66 12.39 19,449,550 +0.31(+2.56%)
Aug 28, 2009 12.15 12.34 12.01 12.08 12,094,479 +0.04(+0.36%)
Aug 27, 2009 11.67 12.11 11.54 12.04 15,689,200 +0.45(+3.91%)
Aug 26, 2009 11.54 11.87 11.34 11.59 15,359,358 -0.01(-0.05%)
Aug 25, 2009 11.37 11.68 11.32 11.59 15,314,113 +0.32(+2.83%)
Aug 24, 2009 11.55 11.71 11.20 11.27 17,394,480 -0.16(-1.42%)
Aug 21, 2009 11.05 11.52 11.05 11.44 14,830,217 +0.53(+4.85%)
Aug 20, 2009 10.88 11.07 10.77 10.91 9,674,548 +0.03(+0.30%)
Aug 19, 2009 10.39 10.89 10.19 10.87 14,054,291 +0.20(+1.87%)
Aug 18, 2009 10.52 10.74 10.38 10.67 13,220,940 +0.34(+3.28%)
Aug 17, 2009 10.42 10.62 10.19 10.34 16,008,171 -0.46(-4.25%)
Aug 14, 2009 11.28 11.34 10.19 10.79 15,118,433 -0.44(-3.94%)
Aug 13, 2009 10.99 11.29 10.86 11.24 18,093,706 +0.36(+3.28%)
Aug 12, 2009 10.70 11.04 10.63 10.88 17,463,818 +0.43(+4.13%)
Aug 11, 2009 10.53 10.59 10.26 10.45 11,095,217 -0.12(-1.17%)
Aug 10, 2009 10.64 10.69 10.44 10.57 14,163,379 -0.32(-2.97%)
Aug 07, 2009 10.73 11.04 10.53 10.90 15,112,649 +0.41(+3.91%)
Aug 06, 2009 10.72 10.78 10.32 10.49 14,050,114 -0.16(-1.47%)
Aug 05, 2009 10.72 10.77 10.47 10.64 12,303,314 +0.04(+0.41%)
Aug 04, 2009 10.23 10.71 10.23 10.60 18,359,612 +0.30(+2.88%)
Aug 03, 2009 10.33 10.50 10.24 10.30 15,700,665 +0.15(+1.44%)
Jul 31, 2009 10.06 10.40 10.06 10.16 15,586,853 +0.04(+0.37%)
Jul 30, 2009 10.26 10.57 10.05 10.12 20,395,760 +0.19(+1.90%)
Jul 29, 2009 9.902 10.08 9.595 9.929 16,586,365 -0.01(-0.11%)
Jul 28, 2009 9.929 10.17 9.654 9.940 13,127,909 -0.03(-0.32%)
Jul 27, 2009 10.11 10.19 9.827 9.972 16,839,810 -0.13(-1.33%)
Jul 24, 2009 9.724 10.12 9.724 10.11 1,466 +0.30(+3.08%)
Jul 23, 2009 9.719 10.04 9.535 9.805 16,361,266 +0.25(+2.66%)
Jul 22, 2009 9.303 9.694 9.303 9.551 13,516,298 +0.08(+0.80%)
Jul 21, 2009 9.373 9.708 9.244 9.476 25,253,382 +0.57(+6.43%)
Jul 20, 2009 8.898 9.092 8.801 8.903 16,158,730 +0.13(+1.48%)
Jul 17, 2009 8.704 8.963 8.655 8.774 12,294,400 +0.06(+0.68%)
Jul 16, 2009 8.639 8.806 8.523 8.714 11,438,871 +0.06(+0.69%)
Jul 15, 2009 8.369 8.693 8.369 8.655 13,491,773 +0.43(+5.25%)
Jul 14, 2009 8.045 8.223 7.899 8.223 9,794,917 +0.22(+2.70%)
Jul 13, 2009 7.856 8.040 7.829 8.007 10,586,360 +0.08(+0.95%)
Jul 10, 2009 7.694 7.959 7.559 7.932 9,083,824 +0.10(+1.24%)
Jul 09, 2009 7.791 7.942 7.602 7.834 10,559,496 +0.15(+1.90%)
Jul 08, 2009 7.591 7.794 7.460 7.689 13,371,688 +0.13(+1.79%)
Jul 07, 2009 7.921 7.964 7.537 7.554 11,632,980 -0.41(-5.15%)
Jul 06, 2009 7.878 8.094 7.791 7.964 8,618,149 -0.05(-0.61%)
Jul 02, 2009 8.099 8.336 7.964 8.013 11,802,532 -0.25(-3.01%)
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.