Skip to main content

International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.65 28.37 27.44 28.37 4,638,142 +0.81(+2.94%)
Jun 29, 2016 27.33 27.67 27.20 27.56 3,436,689 +0.61(+2.26%)
Jun 28, 2016 26.78 26.96 26.45 26.95 4,269,548 +0.42(+1.56%)
Jun 27, 2016 27.45 27.49 26.27 26.54 5,998,822 -1.16(-4.18%)
Jun 24, 2016 27.80 28.37 27.61 27.69 14,319,119 -1.29(-4.44%)
Jun 23, 2016 28.80 28.98 28.71 28.98 2,364,040 +0.62(+2.17%)
Jun 22, 2016 28.47 28.58 28.36 28.36 2,359,094 -0.05(-0.19%)
Jun 21, 2016 28.69 28.70 28.40 28.42 2,583,123 -0.15(-0.54%)
Jun 20, 2016 28.42 28.86 28.40 28.57 3,268,828 +0.48(+1.72%)
Jun 17, 2016 27.93 28.14 27.75 28.09 4,196,704 +0.15(+0.55%)
Jun 16, 2016 27.69 27.96 27.37 27.94 4,182,404 +0.09(+0.34%)
Jun 15, 2016 28.12 28.29 27.82 27.84 3,564,204 -0.09(-0.34%)
Jun 14, 2016 27.97 28.08 27.65 27.94 4,502,858 -0.17(-0.60%)
Jun 13, 2016 28.73 28.76 28.07 28.10 5,203,603 -0.80(-2.78%)
Jun 10, 2016 29.02 29.05 28.72 28.91 3,491,216 -0.27(-0.94%)
Jun 09, 2016 29.39 29.45 29.03 29.18 2,481,310 -0.35(-1.18%)
Jun 08, 2016 29.54 29.58 29.37 29.53 4,331,638 +0.13(+0.46%)
Jun 07, 2016 28.98 29.53 28.92 29.40 5,772,664 +0.53(+1.83%)
Jun 06, 2016 28.79 28.95 28.74 28.87 2,906,533 +0.13(+0.44%)
Jun 03, 2016 28.72 28.77 28.38 28.74 4,284,795 +0.02(+0.07%)
Jun 02, 2016 28.22 28.85 28.16 28.72 4,752,758 +0.53(+1.88%)
Jun 01, 2016 28.08 28.20 27.91 28.19 2,939,603 -0.03(-0.12%)
May 31, 2016 28.32 28.45 27.98 28.22 4,215,434 +0.05(+0.17%)
May 27, 2016 28.06 28.18 28.18 28.18 2,427,539 +0.17(+0.60%)
May 26, 2016 28.19 28.29 27.92 28.01 3,675,607 -0.19(-0.69%)
May 25, 2016 27.57 28.40 27.57 28.20 7,296,125 +0.75(+2.75%)
May 24, 2016 27.33 27.53 27.26 27.45 4,506,291 +0.32(+1.20%)
May 23, 2016 26.86 27.52 26.83 27.12 4,845,488 +0.33(+1.24%)
May 20, 2016 26.84 26.93 26.66 26.79 3,953,718 +0.11(+0.42%)
May 19, 2016 26.64 26.71 26.19 26.68 5,664,533 -0.02(-0.07%)
May 18, 2016 27.22 27.38 26.63 26.70 6,861,808 -0.60(-2.18%)
May 17, 2016 27.67 27.67 27.04 27.30 8,969,344 -0.68(-2.42%)
May 16, 2016 27.84 28.10 27.62 27.97 4,503,350 +0.16(+0.57%)
May 13, 2016 28.17 28.26 27.76 27.81 4,090,364 -0.42(-1.48%)
May 12, 2016 28.70 28.78 28.10 28.23 3,250,992 -0.14(-0.49%)
May 11, 2016 28.55 28.72 28.37 28.37 2,934,133 -0.19(-0.65%)
May 10, 2016 28.24 28.64 28.22 28.56 3,545,972 +0.38(+1.34%)
May 09, 2016 27.96 28.35 27.85 28.18 4,693,981 +0.28(+1.00%)
May 06, 2016 27.48 28.08 27.36 27.90 4,463,921 +0.40(+1.45%)
May 05, 2016 27.80 27.89 27.48 27.50 4,123,314 -0.18(-0.65%)
May 04, 2016 27.83 27.99 27.51 27.68 3,857,093 -0.27(-0.97%)
May 03, 2016 28.31 28.37 27.58 27.95 6,702,639 -0.85(-2.95%)
May 02, 2016 28.68 28.95 28.42 28.80 5,980,373 +0.13(+0.44%)
Apr 29, 2016 28.83 28.99 28.50 28.68 4,893,513 -0.20(-0.69%)
Apr 28, 2016 28.93 29.33 28.57 28.87 3,942,373 -0.40(-1.38%)
Apr 27, 2016 29.20 29.56 28.87 29.28 6,114,833 +0.54(+1.87%)
Apr 26, 2016 28.46 28.81 28.45 28.74 4,521,889 +0.34(+1.21%)
Apr 25, 2016 28.40 28.52 28.07 28.40 5,199,682 -0.34(-1.18%)
Apr 22, 2016 28.32 28.82 28.30 28.74 4,456,306 +0.52(+1.86%)
Apr 21, 2016 28.44 28.83 28.18 28.21 5,239,054 +0.01(+0.05%)
Apr 20, 2016 28.47 28.56 28.17 28.20 3,660,278 -0.25(-0.86%)
Apr 19, 2016 27.89 28.80 27.87 28.44 7,239,363 +0.60(+2.14%)
Apr 18, 2016 27.53 27.89 27.44 27.85 3,580,231 +0.20(+0.72%)
Apr 15, 2016 27.10 27.69 27.08 27.65 4,500,215 +0.48(+1.78%)
Apr 14, 2016 27.44 27.47 26.99 27.16 3,464,123 -0.22(-0.80%)
Apr 13, 2016 27.08 27.42 27.04 27.38 3,936,855 +0.53(+1.97%)
Apr 12, 2016 26.74 26.91 26.50 26.85 3,619,668 +0.23(+0.85%)
Apr 11, 2016 26.78 26.97 26.58 26.63 4,145,689 -0.03(-0.10%)
Apr 08, 2016 26.46 26.82 26.44 26.65 3,753,396 +0.41(+1.57%)
Apr 07, 2016 26.41 26.60 26.09 26.24 3,673,382 -0.40(-1.49%)
Apr 06, 2016 26.38 26.67 26.08 26.64 4,514,166 +0.22(+0.83%)
Apr 05, 2016 26.57 26.73 26.26 26.42 7,308,153 -0.46(-1.70%)
Apr 04, 2016 27.18 27.25 26.84 26.88 4,625,142 -0.27(-1.00%)
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.