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

International Paper (NY: IP )

48.71 -1.27 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 6.150 6.335 6.118 6.240 9,705,942 +0.08(+1.37%)
Dec 30, 2008 6.076 6.192 6.034 6.155 9,953,429 +0.11(+1.84%)
Dec 29, 2008 6.129 6.214 5.928 6.044 7,164,160 -0.03(-0.52%)
Dec 26, 2008 6.081 6.140 5.965 6.076 4,004,072 +0.04(+0.61%)
Dec 24, 2008 6.055 6.113 6.007 6.039 2,396,597 +0.01(+0.09%)
Dec 23, 2008 6.229 6.293 5.986 6.034 13,436,950 -0.14(-2.23%)
Dec 22, 2008 6.483 6.520 6.018 6.171 12,037,698 -0.30(-4.66%)
Dec 19, 2008 6.605 6.721 6.282 6.473 26,791,778 -0.06(-0.89%)
Dec 18, 2008 7.017 7.017 6.470 6.531 9,526,370 -0.43(-6.15%)
Dec 17, 2008 6.864 7.128 6.674 6.959 12,682,632 +0.06(+0.92%)
Dec 16, 2008 6.584 6.959 6.536 6.896 17,790,906 +0.42(+6.45%)
Dec 15, 2008 6.610 6.668 6.356 6.478 11,367,455 +0.04(+0.66%)
Dec 12, 2008 6.044 6.642 6.044 6.436 11,620,221 +0.14(+2.18%)
Dec 11, 2008 6.774 6.843 6.203 6.298 10,539,214 -0.56(-8.10%)
Dec 10, 2008 6.557 6.975 6.557 6.853 9,112,729 +0.36(+5.54%)
Dec 09, 2008 6.393 6.732 6.330 6.494 12,613,833 +0.03(+0.41%)
Dec 08, 2008 5.965 6.531 5.949 6.467 14,873,268 +0.62(+10.58%)
Dec 05, 2008 5.875 5.880 5.473 5.849 16,908,476 -0.04(-0.72%)
Dec 04, 2008 6.187 6.420 5.775 5.891 12,799,981 -0.40(-6.31%)
Dec 03, 2008 5.960 6.346 5.817 6.288 11,528,643 +0.13(+2.06%)
Dec 02, 2008 5.981 6.219 5.880 6.161 12,525,540 +0.30(+5.14%)
Dec 01, 2008 6.420 6.526 5.817 5.859 13,674,407 -0.72(-11.00%)
Nov 28, 2008 6.610 6.811 6.504 6.584 4,599,365 -0.06(-0.95%)
Nov 26, 2008 6.335 6.663 6.129 6.647 9,553,681 +0.23(+3.54%)
Nov 25, 2008 6.504 6.647 6.087 6.420 15,443,478 +0.00(+0.00%)
Nov 24, 2008 5.917 6.647 5.791 6.420 20,359,690 +0.57(+9.77%)
Nov 21, 2008 5.653 5.902 5.394 5.849 15,327,930 +0.37(+6.76%)
Nov 20, 2008 5.976 6.145 5.394 5.479 19,261,102 -0.44(-7.50%)
Nov 19, 2008 6.161 6.330 5.907 5.923 14,045,930 -0.21(-3.36%)
Nov 18, 2008 6.124 6.182 5.875 6.129 17,700,748 -0.01(-0.17%)
Nov 17, 2008 6.510 6.621 6.118 6.140 13,390,272 -0.48(-7.27%)
Nov 14, 2008 6.869 7.012 6.372 6.621 0 -0.66(-9.08%)
Nov 13, 2008 6.256 7.324 6.097 7.282 31,703,958 +1.18(+19.36%)
Nov 12, 2008 6.899 6.899 5.826 6.101 31,423,732 -0.90(-12.88%)
Nov 11, 2008 7.205 7.251 6.733 7.003 11,867,975 -0.30(-4.12%)
Nov 10, 2008 7.993 7.993 7.127 7.303 12,283,622 -0.41(-5.31%)
Nov 07, 2008 7.640 7.930 7.473 7.713 12,991,250 +0.07(+0.95%)
Nov 06, 2008 8.387 8.558 7.469 7.640 16,475,985 -0.75(-8.90%)
Nov 05, 2008 9.009 9.009 8.324 8.387 10,245,824 -0.68(-7.49%)
Nov 04, 2008 8.677 9.112 8.558 9.066 11,930,999 +0.60(+7.04%)
Nov 03, 2008 8.708 8.760 8.319 8.469 9,832,791 -0.48(-5.33%)
Oct 31, 2008 8.423 9.314 8.418 8.946 9,766,237 +0.10(+1.11%)
Oct 30, 2008 9.589 9.765 8.319 8.848 19,636,680 -0.41(-4.42%)
Oct 29, 2008 8.812 9.641 8.661 9.257 19,091,090 +0.40(+4.57%)
Oct 28, 2008 8.475 8.894 8.340 8.853 18,601,704 +0.60(+7.22%)
Oct 27, 2008 8.169 8.609 8.034 8.257 11,777,551 -0.06(-0.75%)
Oct 24, 2008 8.122 8.749 7.962 8.319 13,004,610 -0.25(-2.90%)
Oct 23, 2008 8.552 9.066 8.117 8.568 15,995,578 +0.21(+2.54%)
Oct 22, 2008 9.304 9.366 8.039 8.355 15,141,759 -1.21(-12.68%)
Oct 21, 2008 9.838 10.18 9.522 9.568 10,649,442 -0.40(-4.00%)
Oct 20, 2008 9.434 9.978 9.387 9.967 11,322,171 +0.63(+6.77%)
Oct 17, 2008 9.066 9.698 8.962 9.335 16,039,255 +0.05(+0.50%)
Oct 16, 2008 9.465 9.579 8.247 9.288 26,898,686 -0.13(-1.38%)
Oct 15, 2008 11.34 11.36 9.330 9.418 18,917,984 -2.14(-18.52%)
Oct 14, 2008 11.95 12.39 11.22 11.56 15,123,957 +0.63(+5.79%)
Oct 13, 2008 10.41 11.23 10.12 10.93 12,992,020 +0.91(+9.11%)
Oct 10, 2008 9.822 10.50 9.125 10.01 0 -0.15(-1.43%)
Oct 09, 2008 11.32 11.53 10.04 10.16 15,039,593 -1.05(-9.34%)
Oct 08, 2008 11.40 11.96 10.94 11.21 20,490,578 -0.40(-3.48%)
Oct 07, 2008 12.88 12.99 11.54 11.61 14,001,406 -1.13(-8.87%)
Oct 06, 2008 12.94 13.06 12.12 12.74 14,090,955 -0.37(-2.85%)
Oct 03, 2008 13.31 13.67 13.05 13.11 0 -0.05(-0.39%)
Oct 02, 2008 13.38 13.64 13.06 13.17 9,500,266 -0.34(-2.53%)
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.