Skip to main content

International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.