Skip to main content

International Paper (NY: IP )

38.98 -0.41 (-1.03%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.05 31.41 30.70 31.30 12,094,415 +0.88(+2.89%)
Jun 27, 2014 30.14 30.48 30.13 30.42 10,933,252 +0.19(+0.62%)
Jun 26, 2014 30.20 30.31 30.08 30.23 3,320,689 +0.03(+0.10%)
Jun 25, 2014 30.08 30.38 30.05 30.20 2,801,304 +0.09(+0.31%)
Jun 24, 2014 30.14 30.39 29.94 30.11 3,933,572 -0.03(-0.10%)
Jun 23, 2014 30.41 30.46 30.12 30.14 6,482,653 -0.24(-0.80%)
Jun 20, 2014 30.33 30.57 30.26 30.38 4,835,385 +0.11(+0.35%)
Jun 19, 2014 30.23 30.36 30.18 30.28 2,715,960 +0.01(+0.04%)
Jun 18, 2014 30.09 30.31 29.95 30.26 3,157,540 +0.11(+0.35%)
Jun 17, 2014 29.92 30.20 29.71 30.16 3,772,713 +0.09(+0.31%)
Jun 16, 2014 29.79 30.15 29.77 30.07 3,769,772 +0.25(+0.83%)
Jun 13, 2014 29.77 29.84 29.64 29.82 2,840,860 +0.01(+0.02%)
Jun 12, 2014 29.78 29.98 29.71 29.81 3,487,395 -0.04(-0.15%)
Jun 11, 2014 29.77 29.97 29.77 29.86 2,923,458 -0.20(-0.68%)
Jun 10, 2014 29.82 30.07 29.82 30.06 4,351,567 +0.36(+1.21%)
Jun 06, 2014 29.77 29.88 29.62 29.70 2,952,203 +0.02(+0.08%)
Jun 05, 2014 29.45 29.76 29.28 29.68 3,062,357 +0.29(+0.99%)
Jun 04, 2014 29.49 29.83 29.27 29.38 4,910,462 -0.22(-0.75%)
Jun 03, 2014 29.14 29.64 29.07 29.61 3,649,296 +0.37(+1.27%)
Jun 02, 2014 29.49 29.56 29.11 29.23 5,503,669 -0.30(-1.03%)
May 30, 2014 29.02 29.56 28.98 29.54 5,826,907 +0.48(+1.66%)
May 29, 2014 29.02 29.17 28.94 29.05 3,261,726 +0.06(+0.19%)
May 28, 2014 29.01 29.06 28.80 29.00 5,756,454 +0.01(+0.04%)
May 27, 2014 29.10 29.14 28.94 28.99 4,221,393 -0.02(-0.06%)
May 23, 2014 28.89 29.01 29.01 29.01 2,766,659 +0.16(+0.57%)
May 22, 2014 28.73 28.91 28.61 28.84 2,573,386 +0.07(+0.23%)
May 21, 2014 28.71 28.94 28.60 28.78 3,477,391 +0.12(+0.41%)
May 20, 2014 28.77 28.81 28.61 28.66 3,696,836 -0.17(-0.60%)
May 19, 2014 28.59 28.89 28.57 28.83 3,285,134 +0.17(+0.58%)
May 16, 2014 28.68 28.77 28.47 28.66 3,640,501 -0.17(-0.58%)
May 15, 2014 28.98 29.24 28.64 28.83 4,649,873 -0.15(-0.53%)
May 14, 2014 29.02 29.22 28.93 28.98 2,883,127 -0.02(-0.06%)
May 13, 2014 29.13 29.20 28.89 29.00 3,397,958 -0.14(-0.49%)
May 12, 2014 28.89 29.21 28.85 29.14 3,849,978 +0.38(+1.30%)
May 09, 2014 28.63 28.77 28.42 28.77 3,558,076 +0.14(+0.47%)
May 08, 2014 28.62 28.98 28.53 28.63 4,593,256 -0.04(-0.15%)
May 07, 2014 28.26 28.81 28.26 28.68 4,113,313 +0.46(+1.61%)
May 06, 2014 28.25 28.41 28.17 28.22 3,574,760 -0.02(-0.07%)
May 05, 2014 28.13 28.26 28.01 28.24 3,611,687 -0.01(-0.02%)
May 02, 2014 28.46 28.49 28.17 28.25 4,319,431 -0.09(-0.30%)
May 01, 2014 28.63 28.70 28.23 28.33 5,878,381 -0.38(-1.33%)
Apr 30, 2014 28.88 29.28 28.46 28.71 8,892,664 +0.46(+1.63%)
Apr 29, 2014 28.50 28.56 28.15 28.25 6,817,039 -0.30(-1.06%)
Apr 28, 2014 28.21 28.67 28.01 28.55 9,217,122 +0.47(+1.67%)
Apr 25, 2014 28.22 28.30 28.03 28.09 3,349,304 -0.23(-0.80%)
Apr 24, 2014 28.37 28.37 28.02 28.31 3,686,603 -0.06(-0.20%)
Apr 23, 2014 28.39 28.50 28.24 28.37 2,565,796 -0.02(-0.06%)
Apr 22, 2014 28.35 28.46 28.13 28.39 4,957,741 +0.14(+0.50%)
Apr 21, 2014 28.09 28.30 27.96 28.25 4,367,422 +0.26(+0.95%)
Apr 17, 2014 28.02 27.98 27.98 27.98 4,278,577 -0.02(-0.09%)
Apr 16, 2014 27.81 28.09 27.58 28.01 6,710,055 +0.38(+1.38%)
Apr 15, 2014 27.51 27.70 27.23 27.62 6,667,745 -0.15(-0.53%)
Apr 14, 2014 27.78 27.85 27.55 27.77 6,456,742 +0.09(+0.31%)
Apr 11, 2014 27.91 28.09 27.62 27.69 6,667,077 -0.34(-1.21%)
Apr 10, 2014 28.32 28.53 27.97 28.02 4,816,673 -0.31(-1.09%)
Apr 09, 2014 28.06 28.45 27.86 28.33 5,464,361 +0.42(+1.52%)
Apr 08, 2014 28.01 28.07 27.68 27.91 5,956,840 -0.14(-0.50%)
Apr 07, 2014 28.25 28.31 27.62 28.05 9,009,624 -0.15(-0.52%)
Apr 04, 2014 28.74 28.89 28.18 28.20 6,121,353 -0.41(-1.44%)
Apr 03, 2014 28.86 28.86 28.41 28.61 6,186,892 -0.10(-0.34%)
Apr 02, 2014 28.26 28.82 28.18 28.71 7,215,068 +0.48(+1.70%)
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.