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

International Paper (NY: IP )

33.83 +0.31 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 4.073 4.182 3.816 3.843 17,579,988 -0.19(-4.74%)
Mar 30, 2009 4.231 4.231 3.974 4.034 13,178,848 -0.54(-11.71%)
Mar 26, 2009 4.619 4.837 4.493 4.569 26,347,290 +0.10(+2.20%)
Mar 25, 2009 5.099 5.154 4.215 4.471 26,960,428 -0.55(-10.98%)
Mar 24, 2009 4.264 5.132 4.247 5.023 33,740,596 +0.56(+12.61%)
Mar 23, 2009 4.051 4.466 4.051 4.460 19,480,298 +0.60(+15.40%)
Mar 20, 2009 4.029 4.133 3.718 3.865 18,261,838 -0.33(-7.87%)
Mar 19, 2009 4.335 4.362 4.007 4.195 17,857,336 -0.04(-1.05%)
Mar 18, 2009 3.996 4.269 3.816 4.240 23,182,950 +0.28(+6.98%)
Mar 17, 2009 3.532 4.034 3.461 3.963 35,141,424 +0.51(+14.69%)
Mar 16, 2009 3.407 3.816 3.407 3.456 22,643,016 +0.09(+2.59%)
Mar 13, 2009 3.276 3.461 3.243 3.368 0 +0.17(+5.29%)
Mar 12, 2009 3.041 3.226 2.964 3.199 15,841,980 +0.21(+7.13%)
Mar 11, 2009 2.964 3.030 2.817 2.986 20,322,816 +0.32(+11.86%)
Mar 10, 2009 2.468 2.702 2.457 2.670 17,723,228 +0.27(+11.14%)
Mar 09, 2009 2.206 2.429 2.184 2.402 18,105,736 +0.17(+7.58%)
Mar 06, 2009 2.337 2.408 2.145 2.233 0 -0.04(-1.92%)
Mar 05, 2009 2.500 2.500 2.249 2.277 15,946,456 -0.25(-9.93%)
Mar 04, 2009 2.648 2.648 2.462 2.528 25,311,728 -0.27(-9.57%)
Mar 02, 2009 2.997 3.128 2.757 2.795 19,782,300 -0.31(-10.02%)
Feb 27, 2009 3.106 3.319 3.035 3.106 0 -0.06(-1.90%)
Feb 26, 2009 3.428 3.467 3.145 3.166 16,419,522 -0.12(-3.65%)
Feb 25, 2009 3.516 3.527 3.243 3.286 17,488,002 -0.25(-6.96%)
Feb 24, 2009 3.166 3.565 2.953 3.532 22,912,558 +0.39(+12.52%)
Feb 23, 2009 3.385 3.385 3.128 3.139 11,312,114 -0.20(-6.05%)
Feb 20, 2009 3.357 3.417 3.161 3.341 0 -0.06(-1.77%)
Feb 19, 2009 3.609 3.663 3.379 3.401 10,068,561 -0.13(-3.71%)
Feb 18, 2009 3.565 3.680 3.423 3.532 19,957,094 -0.03(-0.77%)
Feb 17, 2009 3.690 3.690 3.527 3.559 20,315,316 -0.20(-5.37%)
Feb 13, 2009 3.871 3.969 3.761 3.761 18,194,294 -0.22(-5.49%)
Feb 12, 2009 3.811 3.996 3.778 3.980 19,587,224 +0.05(+1.39%)
Feb 11, 2009 4.182 4.204 3.565 3.925 19,104,314 -0.30(-7.11%)
Feb 10, 2009 4.444 4.444 4.127 4.225 32,081,736 -0.21(-4.68%)
Feb 09, 2009 4.422 4.515 4.373 4.433 15,966,490 +0.07(+1.50%)
Feb 06, 2009 4.346 4.482 4.340 4.367 18,610,394 +0.11(+2.56%)
Feb 05, 2009 4.346 4.417 4.149 4.258 18,214,950 -0.05(-1.27%)
Feb 04, 2009 4.537 4.548 4.258 4.313 15,053,621 -0.13(-2.95%)
Feb 03, 2009 4.662 4.662 4.367 4.444 19,201,142 +0.03(+0.62%)
Feb 02, 2009 4.821 4.821 4.187 4.417 39,621,132 -0.56(-11.29%)
Jan 30, 2009 5.590 5.645 4.946 4.979 0 -0.76(-13.31%)
Jan 29, 2009 6.349 6.349 5.738 5.743 13,592,657 -0.60(-9.47%)
Jan 28, 2009 6.185 6.535 6.158 6.344 16,564,504 +0.25(+4.12%)
Jan 27, 2009 5.907 6.132 5.820 6.093 9,689,670 +0.23(+4.01%)
Jan 26, 2009 5.967 6.245 5.732 5.858 8,436,051 -0.05(-0.92%)
Jan 23, 2009 5.841 6.120 5.618 5.912 11,789,859 +0.03(+0.46%)
Jan 22, 2009 5.896 6.076 5.656 5.885 18,151,378 +0.07(+1.13%)
Jan 21, 2009 5.519 5.836 5.416 5.820 15,913,224 +0.51(+9.67%)
Jan 20, 2009 5.956 6.000 5.268 5.306 14,600,561 -0.64(-10.74%)
Jan 16, 2009 6.005 6.065 5.689 5.945 12,173,922 +0.11(+1.87%)
Jan 15, 2009 5.830 5.929 5.410 5.836 17,201,586 +0.01(+0.09%)
Jan 14, 2009 6.049 6.049 5.738 5.830 9,015,041 -0.30(-4.90%)
Jan 13, 2009 6.076 6.256 6.005 6.131 9,133,850 +0.01(+0.18%)
Jan 12, 2009 6.382 6.426 6.065 6.120 8,181,174 -0.27(-4.19%)
Jan 09, 2009 6.502 6.595 6.202 6.387 11,060,796 -0.09(-1.43%)
Jan 08, 2009 6.284 6.507 6.005 6.480 16,004,786 +0.10(+1.63%)
Jan 07, 2009 6.791 6.819 6.322 6.376 10,823,921 -0.46(-6.71%)
Jan 06, 2009 6.655 6.955 6.617 6.835 10,379,889 +0.28(+4.33%)
Jan 05, 2009 6.819 6.824 6.502 6.551 14,463,386 -0.23(-3.46%)
Jan 02, 2009 6.475 6.824 6.475 6.786 0 +0.34(+5.34%)
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.