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

International Paper (NY: IP )

42.10 +0.21 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.279 6.468 6.247 6.371 9,506,208 +0.09(+1.37%)
Dec 30, 2008 6.204 6.323 6.161 6.285 9,748,602 +0.11(+1.84%)
Dec 29, 2008 6.258 6.344 6.053 6.171 7,016,733 -0.03(-0.52%)
Dec 26, 2008 6.209 6.269 6.090 6.204 3,921,674 +0.04(+0.61%)
Dec 24, 2008 6.182 6.242 6.134 6.166 2,347,278 +0.01(+0.09%)
Dec 23, 2008 6.360 6.425 6.112 6.161 13,160,438 -0.14(-2.23%)
Dec 22, 2008 6.620 6.657 6.144 6.301 11,789,980 -0.31(-4.66%)
Dec 19, 2008 6.744 6.862 6.414 6.609 26,240,442 -0.06(-0.89%)
Dec 18, 2008 7.165 7.165 6.606 6.668 9,330,331 -0.44(-6.15%)
Dec 17, 2008 7.008 7.278 6.814 7.105 12,421,643 +0.06(+0.92%)
Dec 16, 2008 6.722 7.105 6.674 7.041 17,424,796 +0.43(+6.45%)
Dec 15, 2008 6.749 6.808 6.490 6.614 11,133,530 +0.04(+0.66%)
Dec 12, 2008 6.171 6.781 6.171 6.571 11,381,094 +0.14(+2.18%)
Dec 11, 2008 6.916 6.987 6.333 6.431 10,322,332 -0.57(-8.10%)
Dec 10, 2008 6.695 7.122 6.695 6.997 8,925,203 +0.37(+5.54%)
Dec 09, 2008 6.528 6.873 6.463 6.630 12,354,260 +0.03(+0.41%)
Dec 08, 2008 6.090 6.668 6.074 6.603 14,567,198 +0.63(+10.58%)
Dec 05, 2008 5.999 6.004 5.588 5.972 16,560,526 -0.04(-0.72%)
Dec 04, 2008 6.317 6.555 5.896 6.015 12,536,577 -0.40(-6.31%)
Dec 03, 2008 6.085 6.479 5.939 6.420 11,291,401 +0.13(+2.06%)
Dec 02, 2008 6.107 6.350 6.004 6.290 12,267,783 +0.31(+5.14%)
Dec 01, 2008 6.555 6.663 5.939 5.982 13,393,008 -0.74(-11.00%)
Nov 28, 2008 6.749 6.954 6.641 6.722 4,504,717 -0.06(-0.95%)
Nov 26, 2008 6.468 6.803 6.258 6.787 9,357,081 +0.23(+3.54%)
Nov 25, 2008 6.641 6.787 6.215 6.555 15,125,675 +0.00(+0.00%)
Nov 24, 2008 6.042 6.787 5.912 6.555 19,940,718 +0.58(+9.76%)
Nov 21, 2008 5.772 6.026 5.507 5.972 15,012,504 +0.38(+6.76%)
Nov 20, 2008 6.101 6.274 5.507 5.594 18,864,738 -0.45(-7.50%)
Nov 19, 2008 6.290 6.463 6.031 6.047 13,756,886 -0.21(-3.36%)
Nov 18, 2008 6.252 6.312 5.999 6.258 17,336,492 -0.01(-0.17%)
Nov 17, 2008 6.647 6.760 6.247 6.269 13,114,721 -0.49(-7.27%)
Nov 14, 2008 7.014 7.159 6.506 6.760 0 -0.67(-9.08%)
Nov 13, 2008 6.387 7.478 6.225 7.435 31,051,538 +1.08(+16.99%)
Nov 12, 2008 7.186 7.186 6.069 6.355 30,166,578 -0.94(-12.88%)
Nov 11, 2008 7.505 7.554 7.014 7.294 11,393,179 -0.31(-4.12%)
Nov 10, 2008 8.326 8.326 7.424 7.608 11,792,197 -0.43(-5.31%)
Nov 07, 2008 7.959 8.261 7.785 8.034 12,471,516 +0.08(+0.95%)
Nov 06, 2008 8.736 8.914 7.780 7.959 15,816,839 -0.78(-8.90%)
Nov 05, 2008 9.384 9.384 8.671 8.736 9,835,925 -0.71(-7.49%)
Nov 04, 2008 9.038 9.492 8.914 9.443 11,453,682 +0.62(+7.04%)
Nov 03, 2008 9.071 9.125 8.666 8.822 9,439,416 -0.50(-5.33%)
Oct 31, 2008 8.774 9.703 8.768 9.319 9,375,524 +0.10(+1.11%)
Oct 30, 2008 9.989 10.17 8.666 9.217 18,851,086 -0.43(-4.42%)
Oct 29, 2008 9.179 10.04 9.022 9.643 18,327,324 +0.42(+4.57%)
Oct 28, 2008 8.828 9.265 8.687 9.222 17,857,516 +0.62(+7.22%)
Oct 27, 2008 8.509 8.968 8.369 8.601 11,306,373 -0.06(-0.75%)
Oct 24, 2008 8.461 9.114 8.293 8.666 12,484,342 -0.26(-2.90%)
Oct 23, 2008 8.909 9.443 8.455 8.925 15,355,652 +0.22(+2.54%)
Oct 22, 2008 9.692 9.756 8.374 8.704 14,535,990 -1.26(-12.68%)
Oct 21, 2008 10.25 10.60 9.918 9.967 10,223,395 -0.42(-4.00%)
Oct 20, 2008 9.827 10.39 9.778 10.38 10,869,211 +0.66(+6.77%)
Oct 17, 2008 9.443 10.10 9.335 9.724 15,397,581 +0.05(+0.50%)
Oct 16, 2008 9.859 9.978 8.590 9.676 25,822,564 -0.13(-1.38%)
Oct 15, 2008 11.81 11.83 9.719 9.810 18,161,142 -2.23(-18.52%)
Oct 14, 2008 12.45 12.91 11.69 12.04 14,518,901 +0.66(+5.79%)
Oct 13, 2008 10.84 11.70 10.54 11.38 12,472,255 +0.95(+9.11%)
Oct 10, 2008 10.23 10.93 9.505 10.43 0 -0.15(-1.43%)
Oct 09, 2008 11.79 12.01 10.46 10.58 14,437,912 -1.09(-9.34%)
Oct 08, 2008 11.88 12.46 11.39 11.67 19,670,822 -0.42(-3.48%)
Oct 07, 2008 13.42 13.54 12.02 12.09 13,441,259 -1.18(-8.87%)
Oct 06, 2008 13.48 13.61 12.62 13.27 13,527,226 -0.39(-2.85%)
Oct 03, 2008 13.86 14.24 13.60 13.66 0 -0.05(-0.39%)
Oct 02, 2008 13.94 14.21 13.61 13.71 9,120,194 -0.36(-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.