Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.02 21.45 20.99 21.32 5,538,273 +0.42(+2.01%)
Jun 28, 2007 20.69 21.06 20.66 20.90 4,131,335 +0.21(+1.03%)
Jun 27, 2007 20.61 20.78 20.54 20.69 5,867,128 -0.07(-0.32%)
Jun 26, 2007 21.07 21.19 20.71 20.75 6,350,690 -0.27(-1.30%)
Jun 25, 2007 21.24 21.39 20.91 21.02 4,444,565 -0.15(-0.72%)
Jun 22, 2007 21.13 21.26 20.96 21.18 6,660,070 -0.07(-0.31%)
Jun 21, 2007 20.95 21.25 20.77 21.24 4,572,047 +0.29(+1.38%)
Jun 20, 2007 21.23 21.30 20.94 20.95 3,662,772 -0.30(-1.41%)
Jun 19, 2007 21.08 21.27 21.00 21.25 3,751,246 +0.17(+0.80%)
Jun 18, 2007 21.04 21.21 21.01 21.08 4,137,380 +0.16(+0.76%)
Jun 15, 2007 20.69 20.99 20.59 20.93 8,109,169 +0.37(+1.81%)
Jun 14, 2007 20.63 20.84 20.53 20.55 5,466,133 -0.07(-0.34%)
Jun 13, 2007 20.31 20.63 20.28 20.63 5,157,117 +0.38(+1.86%)
Jun 12, 2007 20.56 20.76 20.19 20.25 7,013,232 -0.45(-2.19%)
Jun 11, 2007 20.82 20.83 20.41 20.70 5,163,246 -0.25(-1.20%)
Jun 08, 2007 20.75 20.96 20.55 20.95 3,983,879 +0.16(+0.76%)
Jun 07, 2007 21.18 21.22 20.79 20.79 4,832,325 -0.43(-2.01%)
Jun 06, 2007 21.33 21.35 21.05 21.22 5,496,438 -0.25(-1.17%)
Jun 05, 2007 21.60 21.67 21.41 21.47 6,022,070 -0.30(-1.38%)
Jun 04, 2007 21.61 21.80 21.45 21.77 3,235,401 +0.16(+0.76%)
Jun 01, 2007 21.51 21.71 21.41 21.61 5,549,480 +0.22(+1.05%)
May 31, 2007 21.22 21.56 21.23 21.38 6,266,987 +0.16(+0.77%)
May 30, 2007 21.05 21.35 21.03 21.22 6,438,611 +0.12(+0.57%)
May 29, 2007 21.20 21.25 21.01 21.10 5,185,875 -0.16(-0.77%)
May 25, 2007 21.13 21.34 21.13 21.26 4,823,465 +0.25(+1.19%)
May 24, 2007 21.29 21.45 21.01 21.01 8,004,759 -0.26(-1.21%)
May 23, 2007 21.27 21.37 21.12 21.27 5,053,622 +0.08(+0.39%)
May 22, 2007 21.13 21.29 21.12 21.19 4,064,659 -0.01(-0.03%)
May 21, 2007 21.35 21.35 21.13 21.19 5,257,680 -0.16(-0.77%)
May 18, 2007 21.29 21.40 21.21 21.36 4,024,240 +0.17(+0.82%)
May 17, 2007 20.95 21.22 20.94 21.18 3,448,274 +0.14(+0.65%)
May 16, 2007 21.18 21.40 21.01 21.05 6,903,105 -0.26(-1.23%)
May 15, 2007 21.15 21.39 21.13 21.31 4,462,882 +0.11(+0.54%)
May 14, 2007 21.23 21.29 21.13 21.19 3,994,869 -0.04(-0.18%)
May 11, 2007 21.02 21.24 21.02 21.23 3,423,802 +0.21(+0.99%)
May 10, 2007 21.11 21.15 20.95 21.02 4,628,639 -0.21(-1.00%)
May 09, 2007 20.87 21.27 20.84 21.24 4,520,216 +0.37(+1.78%)
May 08, 2007 20.86 20.96 20.78 20.87 6,415,531 -0.12(-0.57%)
May 07, 2007 20.75 21.01 20.71 20.99 6,573,867 +0.19(+0.89%)
May 04, 2007 21.03 21.14 20.75 20.80 7,771,944 -0.06(-0.29%)
May 03, 2007 21.32 21.30 20.56 20.86 6,127,579 -0.11(-0.52%)
May 02, 2007 20.66 21.02 20.64 20.97 6,824,744 +0.31(+1.48%)
May 01, 2007 20.66 20.76 20.43 20.66 5,148,011 +0.07(+0.34%)
Apr 30, 2007 20.67 20.87 20.54 20.59 6,678,911 +0.02(+0.11%)
Apr 27, 2007 20.77 20.84 20.44 20.57 4,304,619 -0.29(-1.39%)
Apr 26, 2007 20.58 20.94 20.42 20.86 6,292,889 +0.22(+1.06%)
Apr 25, 2007 20.31 20.66 20.26 20.64 4,399,899 +0.50(+2.47%)
Apr 24, 2007 20.31 20.41 20.09 20.14 5,178,182 -0.14(-0.70%)
Apr 23, 2007 20.34 20.45 20.27 20.29 4,303,307 -0.02(-0.11%)
Apr 20, 2007 20.20 20.35 20.08 20.31 6,298,209 +0.31(+1.53%)
Apr 19, 2007 19.69 20.13 19.69 20.00 5,563,256 -0.09(-0.46%)
Apr 18, 2007 20.14 20.25 20.07 20.10 6,239,889 -0.18(-0.89%)
Apr 17, 2007 20.23 20.28 20.04 20.28 7,028,272 +0.05(+0.24%)
Apr 16, 2007 20.20 20.33 20.18 20.23 5,729,541 +0.07(+0.35%)
Apr 13, 2007 20.47 20.47 20.05 20.16 6,280,263 +0.02(+0.08%)
Apr 12, 2007 20.29 20.30 20.06 20.14 7,529,749 -0.14(-0.70%)
Apr 11, 2007 20.41 20.48 20.16 20.28 5,993,865 -0.16(-0.80%)
Apr 10, 2007 20.23 20.58 20.22 20.44 5,036,404 +0.21(+1.05%)
Apr 09, 2007 20.10 20.34 20.00 20.23 4,502,265 +0.15(+0.73%)
Apr 05, 2007 20.02 20.13 19.92 20.08 4,398,818 +0.11(+0.57%)
Apr 04, 2007 20.24 20.33 19.95 19.97 8,405,547 -0.51(-2.51%)
Apr 03, 2007 20.05 20.58 20.05 20.48 6,176,487 +0.48(+2.40%)
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.