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

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
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 7.967 8.464 7.962 8.262 21,047,670 +0.39(+4.92%)
Jun 29, 2009 7.640 7.978 7.574 7.875 15,551,470 +0.25(+3.30%)
Jun 26, 2009 7.760 7.853 7.514 7.623 12,178,069 -0.26(-3.26%)
Jun 25, 2009 7.814 7.902 7.749 7.880 12,485,581 +0.26(+3.37%)
Jun 24, 2009 7.219 7.842 7.203 7.623 21,585,338 +0.48(+6.73%)
Jun 23, 2009 6.744 7.290 6.695 7.143 30,097,044 +0.30(+4.39%)
Jun 22, 2009 7.345 7.345 6.826 6.843 16,999,754 -0.67(-8.87%)
Jun 19, 2009 7.907 7.970 7.465 7.509 19,412,776 -0.22(-2.83%)
Jun 18, 2009 7.563 7.853 7.509 7.727 12,746,858 +0.17(+2.24%)
Jun 17, 2009 7.662 7.738 7.293 7.558 21,398,960 -0.50(-6.17%)
Jun 16, 2009 8.284 8.421 7.815 8.055 16,514,020 -0.23(-2.77%)
Jun 15, 2009 8.464 8.508 8.235 8.284 12,236,210 -0.35(-4.05%)
Jun 12, 2009 8.415 8.656 8.194 8.634 10,437,835 +0.15(+1.74%)
Jun 11, 2009 8.623 8.716 8.426 8.486 14,221,745 -0.11(-1.27%)
Jun 10, 2009 8.082 8.656 8.082 8.595 19,841,292 +0.62(+7.73%)
Jun 09, 2009 8.099 8.208 7.678 7.978 17,310,026 -0.06(-0.75%)
Jun 08, 2009 7.836 8.153 7.809 8.038 13,270,529 +0.13(+1.66%)
Jun 05, 2009 8.109 8.164 7.645 7.907 11,616,657 -0.08(-1.03%)
Jun 04, 2009 7.700 8.028 7.525 7.989 9,858,276 +0.33(+4.28%)
Jun 03, 2009 7.782 7.896 7.520 7.662 11,444,762 -0.23(-2.97%)
Jun 02, 2009 7.995 8.071 7.864 7.896 13,007,985 -0.08(-1.03%)
Jun 01, 2009 7.978 8.170 7.924 7.978 14,165,094 +0.13(+1.67%)
May 29, 2009 7.886 7.913 7.634 7.847 10,404,489 +0.05(+0.70%)
May 28, 2009 7.700 7.864 7.449 7.793 11,562,349 +0.27(+3.56%)
May 27, 2009 8.268 8.301 7.481 7.525 16,627,766 -0.64(-7.89%)
May 26, 2009 7.656 8.230 7.651 8.170 14,302,684 +0.35(+4.54%)
May 22, 2009 7.662 8.006 7.618 7.815 8,577,823 +0.20(+2.58%)
May 21, 2009 7.525 7.744 7.356 7.618 13,354,380 -0.07(-0.85%)
May 20, 2009 7.891 8.410 7.634 7.683 18,333,864 -0.13(-1.68%)
May 19, 2009 7.481 7.940 7.301 7.815 17,259,776 +0.38(+5.14%)
May 18, 2009 6.941 7.454 6.908 7.432 11,942,963 +0.61(+8.97%)
May 15, 2009 6.875 7.154 6.662 6.821 13,544,889 -0.01(-0.08%)
May 14, 2009 6.526 6.952 6.356 6.826 14,068,395 +0.25(+3.85%)
May 13, 2009 7.020 7.047 6.209 6.573 18,091,706 -0.80(-10.80%)
May 12, 2009 7.467 7.489 6.955 7.369 21,130,698 -0.26(-3.43%)
May 11, 2009 8.012 8.012 7.429 7.630 14,688,903 -0.20(-2.51%)
May 08, 2009 7.254 7.827 7.254 7.827 13,346,681 +0.64(+8.87%)
May 07, 2009 7.745 7.865 7.058 7.189 17,282,450 -0.44(-5.72%)
May 06, 2009 7.576 7.772 7.412 7.625 15,925,551 +0.23(+3.10%)
May 05, 2009 7.696 7.707 7.238 7.396 23,849,312 -0.32(-4.10%)
May 04, 2009 7.243 7.892 7.194 7.712 33,165,494 +0.60(+8.51%)
May 01, 2009 6.998 7.211 6.933 7.107 20,930,586 +0.21(+3.00%)
Apr 30, 2009 6.606 7.080 6.426 6.900 29,415,064 +0.96(+16.15%)
Apr 29, 2009 5.805 6.132 5.788 5.941 17,962,974 +0.27(+4.71%)
Apr 28, 2009 5.548 5.821 5.548 5.674 13,116,910 -0.04(-0.76%)
Apr 27, 2009 5.756 5.843 5.461 5.717 22,922,542 -0.20(-3.41%)
Apr 24, 2009 5.254 6.023 5.254 5.919 24,179,372 +0.68(+12.89%)
Apr 23, 2009 5.369 5.369 5.042 5.243 15,085,967 +0.10(+1.91%)
Apr 22, 2009 4.851 5.505 4.785 5.145 24,483,624 +0.35(+7.39%)
Apr 21, 2009 4.393 4.845 4.344 4.791 17,429,296 +0.56(+13.27%)
Apr 20, 2009 4.633 4.633 4.208 4.229 15,190,601 -0.58(-12.02%)
Apr 17, 2009 4.796 4.905 4.578 4.807 19,666,984 +0.04(+0.80%)
Apr 16, 2009 4.954 4.976 4.578 4.769 24,008,566 -0.03(-0.57%)
Apr 15, 2009 4.224 4.976 4.142 4.796 44,397,276 +0.86(+21.88%)
Apr 14, 2009 4.268 4.268 3.908 3.935 13,289,708 -0.36(-8.38%)
Apr 13, 2009 4.219 4.349 4.088 4.295 8,884,091 +0.03(+0.77%)
Apr 09, 2009 4.115 4.273 4.022 4.262 11,644,471 +0.35(+9.07%)
Apr 08, 2009 3.853 3.979 3.804 3.908 13,007,349 +0.17(+4.52%)
Apr 07, 2009 3.935 3.935 3.723 3.739 12,486,159 -0.31(-7.67%)
Apr 06, 2009 4.120 4.224 3.832 4.050 17,074,210 -0.29(-6.66%)
Apr 03, 2009 4.442 4.442 4.142 4.338 12,661,317 -0.04(-0.87%)
Apr 02, 2009 4.317 4.442 4.251 4.377 19,028,982 +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.