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

International Paper (NY: IP )

42.10 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 7.881 8.372 7.875 8.173 21,278,882 +0.38(+4.92%)
Jun 29, 2009 7.557 7.892 7.492 7.789 15,722,305 +0.25(+3.30%)
Jun 26, 2009 7.676 7.767 7.433 7.541 12,311,847 -0.25(-3.26%)
Jun 25, 2009 7.730 7.816 7.665 7.794 12,622,737 +0.25(+3.37%)
Jun 24, 2009 7.141 7.757 7.125 7.541 21,822,456 +0.48(+6.73%)
Jun 23, 2009 6.671 7.211 6.622 7.065 30,427,666 +0.30(+4.39%)
Jun 22, 2009 7.265 7.265 6.752 6.768 17,186,500 -0.66(-8.87%)
Jun 19, 2009 7.821 7.884 7.384 7.427 19,626,028 -0.22(-2.83%)
Jun 18, 2009 7.481 7.767 7.427 7.643 12,886,884 +0.17(+2.24%)
Jun 17, 2009 7.578 7.654 7.214 7.476 21,634,030 -0.49(-6.17%)
Jun 16, 2009 8.194 8.329 7.730 7.967 16,695,429 -0.23(-2.77%)
Jun 15, 2009 8.372 8.416 8.146 8.194 12,370,626 -0.35(-4.05%)
Jun 12, 2009 8.324 8.561 8.105 8.540 10,552,497 +0.15(+1.74%)
Jun 11, 2009 8.529 8.621 8.335 8.394 14,377,973 -0.11(-1.27%)
Jun 10, 2009 7.994 8.561 7.994 8.502 20,059,252 +0.61(+7.73%)
Jun 09, 2009 8.011 8.119 7.595 7.892 17,500,178 -0.06(-0.75%)
Jun 08, 2009 7.751 8.065 7.724 7.951 13,416,308 +0.13(+1.66%)
Jun 05, 2009 8.021 8.075 7.562 7.821 11,744,267 -0.08(-1.03%)
Jun 04, 2009 7.616 7.940 7.443 7.902 9,966,570 +0.32(+4.28%)
Jun 03, 2009 7.697 7.811 7.438 7.578 11,570,485 -0.23(-2.97%)
Jun 02, 2009 7.908 7.984 7.778 7.811 13,150,880 -0.08(-1.03%)
Jun 01, 2009 7.892 8.081 7.838 7.892 14,320,699 +0.13(+1.67%)
May 29, 2009 7.800 7.827 7.551 7.762 10,518,784 +0.05(+0.70%)
May 28, 2009 7.616 7.778 7.368 7.708 11,689,363 +0.26(+3.56%)
May 27, 2009 8.178 8.210 7.400 7.443 16,810,424 -0.64(-7.89%)
May 26, 2009 7.573 8.140 7.568 8.081 14,459,802 +0.35(+4.54%)
May 22, 2009 7.578 7.919 7.535 7.730 8,672,052 +0.19(+2.58%)
May 21, 2009 7.443 7.659 7.276 7.535 13,501,080 -0.06(-0.85%)
May 20, 2009 7.805 8.318 7.551 7.600 18,535,266 -0.13(-1.68%)
May 19, 2009 7.400 7.854 7.222 7.730 17,449,376 +0.38(+5.14%)
May 18, 2009 6.865 7.373 6.833 7.352 12,074,159 +0.60(+8.97%)
May 15, 2009 6.801 7.076 6.590 6.747 13,693,681 -0.01(-0.08%)
May 14, 2009 6.455 6.876 6.287 6.752 14,222,939 +0.24(+3.65%)
May 13, 2009 6.957 6.984 6.154 6.514 18,255,040 -0.79(-10.80%)
May 12, 2009 7.400 7.422 6.892 7.303 21,321,470 -0.26(-3.43%)
May 11, 2009 7.940 7.940 7.362 7.562 14,821,517 -0.19(-2.51%)
May 08, 2009 7.189 7.757 7.189 7.757 13,467,177 +0.63(+8.87%)
May 07, 2009 7.676 7.794 6.995 7.125 17,438,478 -0.43(-5.72%)
May 06, 2009 7.508 7.703 7.346 7.557 16,069,329 +0.23(+3.09%)
May 05, 2009 7.627 7.638 7.173 7.330 24,064,626 -0.31(-4.10%)
May 04, 2009 7.179 7.821 7.130 7.643 33,464,918 +0.60(+8.51%)
May 01, 2009 6.936 7.146 6.871 7.044 21,119,550 +0.21(+3.00%)
Apr 30, 2009 6.547 7.017 6.368 6.838 29,680,626 +0.95(+16.15%)
Apr 29, 2009 5.753 6.077 5.736 5.888 18,125,148 +0.26(+4.71%)
Apr 28, 2009 5.499 5.769 5.499 5.623 13,235,331 -0.04(-0.76%)
Apr 27, 2009 5.704 5.790 5.412 5.666 23,129,490 -0.20(-3.41%)
Apr 24, 2009 5.207 5.969 5.207 5.866 24,397,668 +0.67(+12.89%)
Apr 23, 2009 5.321 5.321 4.996 5.196 15,222,165 +0.10(+1.91%)
Apr 22, 2009 4.807 5.456 4.743 5.099 24,704,666 +0.35(+7.39%)
Apr 21, 2009 4.354 4.802 4.305 4.748 17,586,650 +0.56(+13.27%)
Apr 20, 2009 4.591 4.591 4.170 4.192 15,327,744 -0.57(-12.02%)
Apr 17, 2009 4.753 4.861 4.537 4.764 19,844,540 +0.04(+0.80%)
Apr 16, 2009 4.910 4.932 4.537 4.726 24,225,320 -0.03(-0.57%)
Apr 15, 2009 4.186 4.932 4.105 4.753 44,798,104 +0.85(+21.88%)
Apr 14, 2009 4.229 4.229 3.873 3.900 13,409,690 -0.36(-8.38%)
Apr 13, 2009 4.181 4.310 4.051 4.256 8,964,298 +0.03(+0.77%)
Apr 09, 2009 4.078 4.235 3.986 4.224 11,749,599 +0.35(+9.07%)
Apr 08, 2009 3.819 3.943 3.770 3.873 13,124,782 +0.17(+4.52%)
Apr 07, 2009 3.900 3.900 3.689 3.705 12,598,886 -0.31(-7.67%)
Apr 06, 2009 4.084 4.186 3.797 4.013 17,228,360 -0.29(-6.66%)
Apr 03, 2009 4.402 4.402 4.105 4.300 12,775,626 -0.04(-0.87%)
Apr 02, 2009 4.278 4.402 4.213 4.337 19,200,778 +0.29(+7.21%)
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.