Skip to main content

International Paper (NY: IP )

49.98 +0.44 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.64 28.36 27.43 28.36 4,640,110 +0.81(+2.94%)
Jun 29, 2016 27.32 27.66 27.19 27.55 3,438,147 +0.61(+2.26%)
Jun 28, 2016 26.77 26.94 26.44 26.94 4,271,359 +0.41(+1.56%)
Jun 27, 2016 27.44 27.48 26.25 26.53 6,001,367 -1.16(-4.18%)
Jun 24, 2016 27.78 28.36 27.60 27.68 14,325,194 -1.28(-4.44%)
Jun 23, 2016 28.79 28.97 28.69 28.97 2,365,043 +0.62(+2.17%)
Jun 22, 2016 28.46 28.57 28.35 28.35 2,360,095 -0.05(-0.19%)
Jun 21, 2016 28.67 28.69 28.39 28.41 2,584,219 -0.15(-0.54%)
Jun 20, 2016 28.41 28.85 28.38 28.56 3,270,215 +0.48(+1.72%)
Jun 17, 2016 27.92 28.13 27.74 28.08 4,198,484 +0.15(+0.55%)
Jun 16, 2016 27.68 27.94 27.36 27.92 4,184,178 +0.09(+0.34%)
Jun 15, 2016 28.10 28.28 27.80 27.83 3,565,716 -0.09(-0.34%)
Jun 14, 2016 27.96 28.06 27.64 27.92 4,504,769 -0.17(-0.60%)
Jun 13, 2016 28.72 28.75 28.06 28.09 5,205,811 -0.80(-2.78%)
Jun 10, 2016 29.01 29.03 28.71 28.89 3,492,697 -0.27(-0.94%)
Jun 09, 2016 29.38 29.44 29.01 29.17 2,482,363 -0.35(-1.18%)
Jun 08, 2016 29.52 29.56 29.36 29.52 4,333,476 +0.13(+0.46%)
Jun 07, 2016 28.97 29.51 28.91 29.38 5,775,113 +0.53(+1.83%)
Jun 06, 2016 28.77 28.94 28.73 28.85 2,907,767 +0.13(+0.44%)
Jun 03, 2016 28.71 28.76 28.37 28.73 4,286,613 +0.02(+0.07%)
Jun 02, 2016 28.21 28.83 28.15 28.71 4,754,775 +0.53(+1.88%)
Jun 01, 2016 28.07 28.18 27.90 28.18 2,940,850 -0.03(-0.12%)
May 31, 2016 28.31 28.44 27.96 28.21 4,217,223 +0.05(+0.17%)
May 27, 2016 28.05 28.16 28.16 28.16 2,428,568 +0.17(+0.60%)
May 26, 2016 28.18 28.28 27.91 28.00 3,677,166 -0.19(-0.69%)
May 25, 2016 27.56 28.39 27.56 28.19 7,299,220 +0.75(+2.75%)
May 24, 2016 27.32 27.52 27.25 27.44 4,508,204 +0.32(+1.20%)
May 23, 2016 26.85 27.50 26.82 27.11 4,847,545 +0.33(+1.24%)
May 20, 2016 26.83 26.91 26.65 26.78 3,955,396 +0.11(+0.42%)
May 19, 2016 26.63 26.70 26.18 26.67 5,666,938 -0.02(-0.07%)
May 18, 2016 27.21 27.37 26.62 26.69 6,864,721 -0.60(-2.19%)
May 17, 2016 27.66 27.66 27.03 27.29 8,973,152 -0.68(-2.42%)
May 16, 2016 27.83 28.09 27.61 27.96 4,505,261 +0.16(+0.57%)
May 13, 2016 28.16 28.25 27.75 27.80 4,092,101 -0.42(-1.48%)
May 12, 2016 28.69 28.77 28.09 28.22 3,252,372 -0.14(-0.49%)
May 11, 2016 28.54 28.70 28.36 28.36 2,935,379 -0.19(-0.65%)
May 10, 2016 28.23 28.62 28.21 28.54 3,547,477 +0.38(+1.34%)
May 09, 2016 27.95 28.34 27.84 28.17 4,695,973 +0.28(+1.00%)
May 06, 2016 27.46 28.07 27.35 27.89 4,465,816 +0.40(+1.45%)
May 05, 2016 27.79 27.88 27.47 27.49 4,125,064 -0.18(-0.65%)
May 04, 2016 27.82 27.98 27.50 27.67 3,858,731 -0.27(-0.97%)
May 03, 2016 28.30 28.36 27.57 27.94 6,705,484 -0.85(-2.95%)
May 02, 2016 28.67 28.94 28.40 28.79 5,982,912 +0.13(+0.44%)
Apr 29, 2016 28.82 28.98 28.48 28.66 4,895,591 -0.20(-0.69%)
Apr 28, 2016 28.91 29.32 28.56 28.86 3,944,047 -0.40(-1.38%)
Apr 27, 2016 29.19 29.54 28.86 29.27 6,117,429 +0.54(+1.87%)
Apr 26, 2016 28.45 28.80 28.44 28.73 4,523,808 +0.34(+1.21%)
Apr 25, 2016 28.39 28.51 28.05 28.39 5,201,890 -0.34(-1.18%)
Apr 22, 2016 28.31 28.81 28.29 28.72 4,458,198 +0.52(+1.86%)
Apr 21, 2016 28.43 28.82 28.17 28.20 5,241,278 +0.01(+0.05%)
Apr 20, 2016 28.46 28.54 28.16 28.19 3,661,832 -0.25(-0.86%)
Apr 19, 2016 27.88 28.79 27.86 28.43 7,242,436 +0.60(+2.14%)
Apr 18, 2016 27.52 27.88 27.42 27.84 3,581,751 +0.20(+0.72%)
Apr 15, 2016 27.09 27.68 27.07 27.64 4,502,126 +0.48(+1.78%)
Apr 14, 2016 27.42 27.46 26.97 27.15 3,465,593 -0.22(-0.80%)
Apr 13, 2016 27.07 27.40 27.03 27.37 3,938,526 +0.53(+1.97%)
Apr 12, 2016 26.73 26.89 26.49 26.84 3,621,204 +0.23(+0.85%)
Apr 11, 2016 26.77 26.96 26.57 26.62 4,147,449 -0.03(-0.10%)
Apr 08, 2016 26.45 26.81 26.43 26.64 3,754,989 +0.41(+1.57%)
Apr 07, 2016 26.40 26.59 26.08 26.23 3,674,941 -0.40(-1.49%)
Apr 06, 2016 26.36 26.66 26.07 26.63 4,516,082 +0.22(+0.83%)
Apr 05, 2016 26.56 26.72 26.25 26.41 7,311,256 -0.46(-1.70%)
Apr 04, 2016 27.17 27.24 26.83 26.87 4,627,106 -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.