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

International Paper (NY: IP )

45.51 +1.35 (+3.05%)
Streaming Delayed Price Updated: 2:50 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 (%)
Jun 30, 2009 7.878 8.369 7.872 8.169 21,287,904 +0.38(+4.92%)
Jun 29, 2009 7.554 7.888 7.489 7.786 15,728,972 +0.25(+3.30%)
Jun 26, 2009 7.672 7.764 7.429 7.537 12,317,068 -0.25(-3.26%)
Jun 25, 2009 7.726 7.813 7.662 7.791 12,628,089 +0.25(+3.37%)
Jun 24, 2009 7.138 7.753 7.122 7.537 21,831,708 +0.48(+6.73%)
Jun 23, 2009 6.668 7.208 6.620 7.062 30,440,568 +0.30(+4.39%)
Jun 22, 2009 7.262 7.262 6.749 6.765 17,193,786 -0.66(-8.87%)
Jun 19, 2009 7.818 7.880 7.381 7.424 19,634,350 -0.22(-2.83%)
Jun 18, 2009 7.478 7.764 7.424 7.640 12,892,348 +0.17(+2.24%)
Jun 17, 2009 7.575 7.651 7.211 7.473 21,643,204 -0.49(-6.17%)
Jun 16, 2009 8.191 8.326 7.726 7.964 16,702,508 -0.23(-2.77%)
Jun 15, 2009 8.369 8.412 8.142 8.191 12,375,872 -0.35(-4.05%)
Jun 12, 2009 8.320 8.558 8.102 8.536 10,556,971 +0.15(+1.74%)
Jun 11, 2009 8.525 8.617 8.331 8.390 14,384,070 -0.11(-1.27%)
Jun 10, 2009 7.991 8.558 7.991 8.498 20,067,758 +0.61(+7.73%)
Jun 09, 2009 8.007 8.115 7.591 7.888 17,507,598 -0.06(-0.75%)
Jun 08, 2009 7.748 8.061 7.721 7.948 13,421,997 +0.13(+1.66%)
Jun 05, 2009 8.018 8.072 7.559 7.818 11,749,247 -0.08(-1.03%)
Jun 04, 2009 7.613 7.937 7.440 7.899 9,970,796 +0.32(+4.28%)
Jun 03, 2009 7.694 7.807 7.435 7.575 11,575,391 -0.23(-2.97%)
Jun 02, 2009 7.905 7.980 7.775 7.807 13,156,456 -0.08(-1.03%)
Jun 01, 2009 7.888 8.077 7.834 7.888 14,326,772 +0.13(+1.67%)
May 29, 2009 7.797 7.824 7.548 7.759 10,523,244 +0.05(+0.70%)
May 28, 2009 7.613 7.775 7.365 7.705 11,694,320 +0.26(+3.56%)
May 27, 2009 8.175 8.207 7.397 7.440 16,817,552 -0.64(-7.89%)
May 26, 2009 7.570 8.137 7.564 8.077 14,465,933 +0.35(+4.54%)
May 22, 2009 7.575 7.915 7.532 7.726 8,675,729 +0.19(+2.58%)
May 21, 2009 7.440 7.656 7.273 7.532 13,506,805 -0.06(-0.85%)
May 20, 2009 7.802 8.315 7.548 7.597 18,543,124 -0.13(-1.68%)
May 19, 2009 7.397 7.851 7.219 7.726 17,456,776 +0.38(+5.14%)
May 18, 2009 6.862 7.370 6.830 7.348 12,079,278 +0.60(+8.97%)
May 15, 2009 6.798 7.073 6.587 6.744 13,699,488 -0.01(-0.08%)
May 14, 2009 6.452 6.873 6.285 6.749 14,228,970 +0.24(+3.65%)
May 13, 2009 6.954 6.981 6.151 6.512 18,262,782 -0.79(-10.80%)
May 12, 2009 7.397 7.419 6.889 7.300 21,330,510 -0.26(-3.43%)
May 11, 2009 7.937 7.937 7.359 7.559 14,827,802 -0.19(-2.51%)
May 08, 2009 7.186 7.753 7.186 7.753 13,472,887 +0.63(+8.87%)
May 07, 2009 7.672 7.791 6.992 7.122 17,445,872 -0.43(-5.72%)
May 06, 2009 7.505 7.699 7.343 7.554 16,076,143 +0.23(+3.10%)
May 05, 2009 7.624 7.635 7.170 7.327 24,074,830 -0.31(-4.10%)
May 04, 2009 7.176 7.818 7.127 7.640 33,479,108 +0.60(+8.51%)
May 01, 2009 6.933 7.143 6.868 7.041 21,128,506 +0.21(+3.00%)
Apr 30, 2009 6.544 7.014 6.366 6.835 29,693,212 +0.95(+16.15%)
Apr 29, 2009 5.750 6.074 5.734 5.885 18,132,832 +0.26(+4.71%)
Apr 28, 2009 5.496 5.766 5.496 5.621 13,240,943 -0.04(-0.76%)
Apr 27, 2009 5.702 5.788 5.410 5.664 23,139,296 -0.20(-3.41%)
Apr 24, 2009 5.205 5.966 5.205 5.864 24,408,012 +0.67(+12.89%)
Apr 23, 2009 5.318 5.318 4.994 5.194 15,228,620 +0.10(+1.91%)
Apr 22, 2009 4.805 5.453 4.741 5.097 24,715,140 +0.35(+7.39%)
Apr 21, 2009 4.352 4.800 4.303 4.746 17,594,106 +0.56(+13.27%)
Apr 20, 2009 4.589 4.589 4.168 4.190 15,334,243 -0.57(-12.02%)
Apr 17, 2009 4.751 4.859 4.535 4.762 19,852,956 +0.04(+0.80%)
Apr 16, 2009 4.908 4.930 4.535 4.724 24,235,592 -0.03(-0.57%)
Apr 15, 2009 4.184 4.930 4.103 4.751 44,817,096 +0.85(+21.88%)
Apr 14, 2009 4.228 4.228 3.871 3.898 13,415,376 -0.36(-8.38%)
Apr 13, 2009 4.179 4.309 4.049 4.255 8,968,099 +0.03(+0.77%)
Apr 09, 2009 4.076 4.233 3.985 4.222 11,754,581 +0.35(+9.07%)
Apr 08, 2009 3.817 3.941 3.769 3.871 13,130,347 +0.17(+4.52%)
Apr 07, 2009 3.898 3.898 3.688 3.704 12,604,228 -0.31(-7.67%)
Apr 06, 2009 4.082 4.184 3.796 4.012 17,235,664 -0.29(-6.66%)
Apr 03, 2009 4.400 4.400 4.103 4.298 12,781,043 -0.04(-0.87%)
Apr 02, 2009 4.276 4.400 4.211 4.336 19,208,918 +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.