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

International Paper (NY: IP )

45.46 +1.30 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2009 4.028 4.136 3.774 3.801 17,775,262 -0.19(-4.74%)
Mar 30, 2009 4.184 4.184 3.931 3.990 13,325,236 -0.53(-11.71%)
Mar 26, 2009 4.568 4.784 4.444 4.519 26,639,952 +0.10(+2.20%)
Mar 25, 2009 5.043 5.097 4.168 4.422 27,259,900 -0.55(-10.98%)
Mar 24, 2009 4.217 5.075 4.201 4.967 34,115,380 +0.56(+12.61%)
Mar 23, 2009 4.006 4.417 4.006 4.411 19,696,682 +0.59(+15.40%)
Mar 20, 2009 3.985 4.087 3.677 3.823 18,464,688 -0.33(-7.87%)
Mar 19, 2009 4.287 4.314 3.963 4.149 18,055,692 -0.04(-1.05%)
Mar 18, 2009 3.952 4.222 3.774 4.193 23,440,462 +0.27(+6.98%)
Mar 17, 2009 3.493 3.990 3.423 3.920 35,531,768 +0.50(+14.69%)
Mar 16, 2009 3.369 3.774 3.369 3.418 22,894,530 +0.09(+2.59%)
Mar 13, 2009 3.240 3.423 3.207 3.331 0 +0.17(+5.29%)
Mar 12, 2009 3.007 3.191 2.932 3.164 16,017,950 +0.21(+7.13%)
Mar 11, 2009 2.932 2.997 2.786 2.953 20,548,558 +0.31(+11.86%)
Mar 10, 2009 2.440 2.673 2.430 2.640 17,920,094 +0.26(+11.14%)
Mar 09, 2009 2.181 2.403 2.160 2.376 18,306,852 +0.17(+7.58%)
Mar 06, 2009 2.311 2.381 2.122 2.208 0 -0.04(-1.92%)
Mar 05, 2009 2.473 2.473 2.224 2.252 16,123,586 -0.25(-9.94%)
Mar 04, 2009 2.619 2.619 2.435 2.500 25,592,886 -0.26(-9.57%)
Mar 02, 2009 2.964 3.094 2.727 2.764 20,002,038 -0.31(-10.02%)
Feb 27, 2009 3.072 3.283 3.002 3.072 0 -0.06(-1.90%)
Feb 26, 2009 3.391 3.429 3.110 3.132 16,601,907 -0.12(-3.65%)
Feb 25, 2009 3.477 3.488 3.207 3.250 17,682,256 -0.24(-6.95%)
Feb 24, 2009 3.132 3.526 2.921 3.493 23,167,066 +0.39(+12.52%)
Feb 23, 2009 3.348 3.348 3.094 3.105 11,437,767 -0.20(-6.05%)
Feb 20, 2009 3.321 3.380 3.126 3.304 0 -0.06(-1.77%)
Feb 19, 2009 3.569 3.623 3.342 3.364 10,180,400 -0.13(-3.71%)
Feb 18, 2009 3.526 3.639 3.385 3.493 20,178,774 -0.03(-0.77%)
Feb 17, 2009 3.650 3.650 3.488 3.520 20,540,974 -0.20(-5.37%)
Feb 13, 2009 3.828 3.925 3.720 3.720 18,396,394 -0.22(-5.49%)
Feb 12, 2009 3.769 3.952 3.736 3.936 19,804,794 +0.05(+1.39%)
Feb 11, 2009 4.136 4.157 3.526 3.882 19,316,520 -0.30(-7.11%)
Feb 10, 2009 4.395 4.395 4.082 4.179 32,438,094 -0.21(-4.68%)
Feb 09, 2009 4.373 4.465 4.325 4.384 16,143,842 +0.06(+1.50%)
Feb 06, 2009 4.298 4.433 4.292 4.319 18,817,114 +0.11(+2.56%)
Feb 05, 2009 4.298 4.368 4.103 4.211 18,417,278 -0.05(-1.27%)
Feb 04, 2009 4.487 4.498 4.211 4.265 15,220,834 -0.13(-2.95%)
Feb 03, 2009 4.611 4.611 4.319 4.395 19,414,424 +0.03(+0.62%)
Feb 02, 2009 4.768 4.768 4.141 4.368 40,061,236 -0.56(-11.29%)
Jan 30, 2009 5.529 5.583 4.892 4.924 0 -0.76(-13.31%)
Jan 29, 2009 6.279 6.279 5.675 5.680 13,743,642 -0.59(-9.47%)
Jan 28, 2009 6.117 6.463 6.090 6.274 16,748,499 +0.25(+4.12%)
Jan 27, 2009 5.842 6.065 5.756 6.026 9,797,301 +0.23(+4.01%)
Jan 26, 2009 5.901 6.177 5.669 5.793 8,529,757 -0.05(-0.92%)
Jan 23, 2009 5.777 6.053 5.556 5.847 11,920,818 +0.03(+0.46%)
Jan 22, 2009 5.831 6.009 5.594 5.820 18,353,000 +0.06(+1.13%)
Jan 21, 2009 5.459 5.772 5.356 5.756 16,089,985 +0.51(+9.67%)
Jan 20, 2009 5.891 5.934 5.210 5.248 14,762,741 -0.63(-10.74%)
Jan 16, 2009 5.939 5.999 5.626 5.880 12,309,148 +0.11(+1.87%)
Jan 15, 2009 5.766 5.864 5.351 5.772 17,392,658 +0.01(+0.09%)
Jan 14, 2009 5.982 5.982 5.675 5.766 9,115,178 -0.30(-4.90%)
Jan 13, 2009 6.009 6.188 5.939 6.063 9,235,307 +0.01(+0.18%)
Jan 12, 2009 6.312 6.355 5.999 6.053 8,272,049 -0.26(-4.19%)
Jan 09, 2009 6.431 6.522 6.134 6.317 11,183,657 -0.09(-1.43%)
Jan 08, 2009 6.215 6.436 5.939 6.409 16,182,564 +0.10(+1.63%)
Jan 07, 2009 6.717 6.744 6.252 6.306 10,944,151 -0.45(-6.71%)
Jan 06, 2009 6.582 6.879 6.544 6.760 10,495,187 +0.28(+4.33%)
Jan 05, 2009 6.744 6.749 6.431 6.479 14,624,043 -0.23(-3.46%)
Jan 02, 2009 6.404 6.749 6.404 6.711 0 +0.34(+5.34%)
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.