Skip to main content

International Paper (NY: IP )

39.14 -0.25 (-0.64%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.30 26.83 25.99 26.70 16,053,960 +0.25(+0.93%)
Jun 27, 2013 26.73 26.89 26.43 26.45 5,411,643 -0.14(-0.52%)
Jun 26, 2013 26.33 26.64 26.07 26.59 5,785,303 +0.49(+1.89%)
Jun 25, 2013 26.11 26.26 25.83 26.09 6,194,454 +0.25(+0.98%)
Jun 24, 2013 25.82 26.03 25.52 25.84 8,178,423 -0.43(-1.63%)
Jun 21, 2013 27.05 27.05 25.61 26.27 9,862,837 -0.40(-1.49%)
Jun 20, 2013 27.17 27.33 26.56 26.67 5,276,769 -0.91(-3.30%)
Jun 19, 2013 27.67 28.05 27.58 27.58 4,647,545 -0.12(-0.44%)
Jun 18, 2013 27.89 28.01 27.50 27.70 4,498,260 -0.17(-0.63%)
Jun 17, 2013 27.58 28.14 27.56 27.87 4,655,765 +0.55(+2.01%)
Jun 14, 2013 27.48 27.62 27.26 27.32 3,487,093 -0.16(-0.57%)
Jun 13, 2013 26.87 27.53 26.55 27.48 6,068,650 +0.95(+3.59%)
Jun 12, 2013 27.59 27.66 26.52 26.53 5,223,743 -0.77(-2.83%)
Jun 11, 2013 27.12 27.46 27.01 27.30 3,636,821 -0.15(-0.55%)
Jun 10, 2013 27.48 27.64 27.24 27.45 5,542,551 -0.04(-0.13%)
Jun 07, 2013 27.31 27.53 27.21 27.48 6,944,860 +0.36(+1.33%)
Jun 06, 2013 26.70 27.12 26.68 27.12 5,593,514 +0.42(+1.58%)
Jun 05, 2013 27.32 27.40 26.70 26.70 7,612,502 -0.72(-2.62%)
Jun 04, 2013 27.74 27.93 27.19 27.42 6,008,022 -0.25(-0.91%)
Jun 03, 2013 27.85 27.88 27.09 27.67 5,667,766 -0.13(-0.48%)
May 31, 2013 28.04 28.44 27.80 27.80 3,976,733 -0.41(-1.45%)
May 30, 2013 28.24 28.48 28.08 28.21 3,625,997 -0.02(-0.06%)
May 29, 2013 28.58 28.63 28.05 28.23 6,004,981 -0.59(-2.05%)
May 28, 2013 28.76 29.19 28.72 28.82 4,617,840 +0.48(+1.68%)
May 24, 2013 28.31 28.50 28.08 28.35 3,586,085 -0.08(-0.28%)
May 23, 2013 27.58 28.56 27.54 28.42 6,907,446 +0.41(+1.46%)
May 22, 2013 28.64 28.91 27.87 28.02 5,808,578 -0.57(-2.00%)
May 21, 2013 28.50 28.74 28.29 28.59 4,440,851 +0.14(+0.51%)
May 20, 2013 28.77 29.04 28.39 28.44 5,202,093 -0.40(-1.39%)
May 17, 2013 28.56 28.90 28.53 28.84 5,110,448 +0.45(+1.60%)
May 16, 2013 29.09 29.28 28.27 28.39 7,691,127 -0.75(-2.59%)
May 15, 2013 28.77 29.30 28.62 29.14 5,754,353 +0.69(+2.42%)
May 13, 2013 27.80 28.51 27.79 28.46 6,923,493 +0.62(+2.22%)
May 10, 2013 28.04 28.12 27.59 27.84 4,885,525 -0.25(-0.90%)
May 09, 2013 28.09 28.25 27.91 28.09 3,835,391 +0.01(+0.02%)
May 08, 2013 27.78 28.20 27.70 28.08 4,489,532 +0.23(+0.84%)
May 07, 2013 27.47 27.89 27.45 27.85 5,954,288 +0.38(+1.37%)
May 06, 2013 27.31 27.61 27.12 27.47 4,838,437 +0.16(+0.59%)
May 03, 2013 26.95 27.48 26.50 27.31 7,478,314 +0.81(+3.05%)
May 02, 2013 26.26 26.79 25.86 26.50 18,649,856 -0.97(-3.53%)
May 01, 2013 27.99 28.07 27.34 27.47 8,361,290 -0.65(-2.32%)
Apr 30, 2013 28.29 28.32 27.99 28.13 5,442,143 -0.13(-0.47%)
Apr 29, 2013 28.08 28.40 28.05 28.26 4,512,386 +0.47(+1.70%)
Apr 26, 2013 28.50 28.49 27.73 27.79 7,578,528 -0.70(-2.46%)
Apr 25, 2013 29.07 29.19 28.43 28.49 6,585,683 -0.55(-1.90%)
Apr 24, 2013 28.64 29.16 28.64 29.04 5,883,714 +0.48(+1.70%)
Apr 23, 2013 28.34 28.58 27.92 28.55 5,480,079 +0.32(+1.14%)
Apr 22, 2013 27.95 28.32 27.73 28.23 10,743,875 +0.89(+3.24%)
Apr 19, 2013 27.15 27.73 27.04 27.34 5,873,717 +0.43(+1.60%)
Apr 18, 2013 27.67 27.70 26.77 26.91 5,557,881 -0.63(-2.30%)
Apr 17, 2013 27.99 27.99 27.15 27.55 6,780,692 -0.87(-3.08%)
Apr 16, 2013 27.92 28.58 27.82 28.42 7,383,654 +1.28(+4.70%)
Apr 15, 2013 28.60 28.62 27.04 27.14 10,530,486 -1.71(-5.93%)
Apr 12, 2013 28.74 29.23 28.47 28.86 5,061,442 -0.02(-0.06%)
Apr 11, 2013 28.74 29.40 28.71 28.87 8,311,643 +0.30(+1.05%)
Apr 10, 2013 28.35 28.65 28.31 28.58 5,420,200 +0.25(+0.87%)
Apr 09, 2013 28.37 28.46 28.20 28.33 4,830,177 +0.10(+0.36%)
Apr 08, 2013 27.64 28.26 27.60 28.23 5,692,485 +0.60(+2.17%)
Apr 05, 2013 27.39 27.70 27.18 27.63 6,277,891 -0.34(-1.20%)
Apr 04, 2013 27.82 28.11 27.79 27.96 5,466,797 +0.25(+0.89%)
Apr 03, 2013 28.78 28.79 27.66 27.72 12,477,822 -1.05(-3.66%)
Apr 02, 2013 27.94 29.08 27.87 28.77 13,684,459 +1.05(+3.78%)
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.