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

International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2009 7.971 8.468 7.965 8.266 21,038,740 +0.39(+4.92%)
Jun 29, 2009 7.643 7.982 7.577 7.878 15,544,872 +0.25(+3.30%)
Jun 26, 2009 7.763 7.856 7.517 7.627 12,172,902 -0.26(-3.26%)
Jun 25, 2009 7.818 7.905 7.752 7.883 12,480,283 +0.26(+3.37%)
Jun 24, 2009 7.222 7.845 7.206 7.627 21,576,178 +0.48(+6.73%)
Jun 23, 2009 6.747 7.293 6.698 7.146 30,084,274 +0.30(+4.39%)
Jun 22, 2009 7.348 7.348 6.829 6.845 16,992,542 -0.67(-8.87%)
Jun 19, 2009 7.911 7.974 7.468 7.512 19,404,540 -0.22(-2.83%)
Jun 18, 2009 7.567 7.856 7.512 7.730 12,741,449 +0.17(+2.24%)
Jun 17, 2009 7.665 7.741 7.296 7.561 21,389,880 -0.50(-6.17%)
Jun 16, 2009 8.288 8.424 7.818 8.058 16,507,013 -0.23(-2.77%)
Jun 15, 2009 8.468 8.512 8.239 8.288 12,231,018 -0.35(-4.05%)
Jun 12, 2009 8.419 8.659 8.198 8.637 10,433,407 +0.15(+1.74%)
Jun 11, 2009 8.626 8.719 8.430 8.490 14,215,711 -0.11(-1.27%)
Jun 10, 2009 8.086 8.659 8.086 8.599 19,832,874 +0.62(+7.73%)
Jun 09, 2009 8.102 8.211 7.681 7.982 17,302,680 -0.06(-0.75%)
Jun 08, 2009 7.840 8.157 7.812 8.042 13,264,899 +0.13(+1.66%)
Jun 05, 2009 8.113 8.168 7.649 7.911 11,611,728 -0.08(-1.03%)
Jun 04, 2009 7.703 8.031 7.528 7.993 9,854,093 +0.33(+4.28%)
Jun 03, 2009 7.785 7.900 7.523 7.665 11,439,906 -0.23(-2.97%)
Jun 02, 2009 7.998 8.075 7.867 7.900 13,002,466 -0.08(-1.03%)
Jun 01, 2009 7.982 8.173 7.927 7.982 14,159,083 +0.13(+1.67%)
May 29, 2009 7.889 7.916 7.638 7.851 10,400,075 +0.05(+0.70%)
May 28, 2009 7.703 7.867 7.452 7.796 11,557,443 +0.27(+3.56%)
May 27, 2009 8.271 8.304 7.485 7.528 16,620,711 -0.64(-7.89%)
May 26, 2009 7.659 8.233 7.654 8.173 14,296,616 +0.36(+4.54%)
May 22, 2009 7.665 8.009 7.621 7.818 8,574,183 +0.20(+2.58%)
May 21, 2009 7.528 7.747 7.359 7.621 13,348,714 -0.07(-0.85%)
May 20, 2009 7.894 8.413 7.638 7.687 18,326,086 -0.13(-1.68%)
May 19, 2009 7.485 7.944 7.304 7.818 17,252,452 +0.38(+5.14%)
May 18, 2009 6.944 7.457 6.911 7.435 11,937,896 +0.61(+8.97%)
May 15, 2009 6.878 7.157 6.665 6.824 13,539,142 -0.01(-0.08%)
May 14, 2009 6.529 6.955 6.359 6.829 14,062,426 +0.25(+3.85%)
May 13, 2009 7.023 7.050 6.212 6.576 18,084,032 -0.80(-10.80%)
May 12, 2009 7.470 7.492 6.958 7.372 21,121,736 -0.26(-3.43%)
May 11, 2009 8.015 8.015 7.432 7.634 14,682,673 -0.20(-2.51%)
May 08, 2009 7.257 7.830 7.257 7.830 13,341,020 +0.64(+8.87%)
May 07, 2009 7.748 7.868 7.061 7.192 17,275,120 -0.44(-5.72%)
May 06, 2009 7.579 7.775 7.416 7.628 15,918,796 +0.23(+3.10%)
May 05, 2009 7.699 7.710 7.241 7.399 23,839,196 -0.32(-4.10%)
May 04, 2009 7.247 7.895 7.197 7.715 33,151,428 +0.61(+8.51%)
May 01, 2009 7.001 7.214 6.936 7.110 20,921,708 +0.21(+3.00%)
Apr 30, 2009 6.609 7.083 6.429 6.903 29,402,588 +0.96(+16.15%)
Apr 29, 2009 5.807 6.134 5.791 5.943 17,955,356 +0.27(+4.71%)
Apr 28, 2009 5.551 5.823 5.551 5.676 13,111,346 -0.04(-0.76%)
Apr 27, 2009 5.758 5.845 5.464 5.720 22,912,818 -0.20(-3.41%)
Apr 24, 2009 5.256 6.025 5.256 5.922 24,169,118 +0.68(+12.89%)
Apr 23, 2009 5.371 5.371 5.044 5.245 15,079,569 +0.10(+1.91%)
Apr 22, 2009 4.853 5.507 4.787 5.147 24,473,240 +0.35(+7.39%)
Apr 21, 2009 4.395 4.847 4.346 4.793 17,421,902 +0.56(+13.27%)
Apr 20, 2009 4.635 4.635 4.209 4.231 15,184,158 -0.58(-12.02%)
Apr 17, 2009 4.798 4.907 4.580 4.809 19,658,642 +0.04(+0.80%)
Apr 16, 2009 4.956 4.978 4.580 4.771 23,998,384 -0.03(-0.57%)
Apr 15, 2009 4.226 4.978 4.144 4.798 44,378,448 +0.86(+21.88%)
Apr 14, 2009 4.269 4.269 3.910 3.937 13,284,072 -0.36(-8.38%)
Apr 13, 2009 4.220 4.351 4.089 4.297 8,880,323 +0.03(+0.77%)
Apr 09, 2009 4.117 4.275 4.024 4.264 11,639,532 +0.35(+9.07%)
Apr 08, 2009 3.855 3.980 3.806 3.910 13,001,832 +0.17(+4.52%)
Apr 07, 2009 3.937 3.937 3.724 3.741 12,480,863 -0.31(-7.67%)
Apr 06, 2009 4.122 4.226 3.833 4.051 17,066,968 -0.29(-6.66%)
Apr 03, 2009 4.444 4.444 4.144 4.340 12,655,947 -0.04(-0.87%)
Apr 02, 2009 4.319 4.444 4.253 4.378 19,020,910 +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.