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, 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.