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 (%)
Jul 31, 2009 10.07 10.40 10.07 10.16 15,580,247 +0.04(+0.37%)
Jul 30, 2009 10.27 10.57 10.05 10.12 20,387,114 +0.19(+1.90%)
Jul 29, 2009 9.906 10.08 9.599 9.933 16,579,335 -0.01(-0.11%)
Jul 28, 2009 9.933 10.17 9.658 9.944 13,122,345 -0.03(-0.32%)
Jul 27, 2009 10.12 10.20 9.831 9.977 16,832,672 -0.14(-1.34%)
Jul 24, 2009 9.728 10.13 9.728 10.11 1,466 +0.30(+3.08%)
Jul 23, 2009 9.723 10.04 9.539 9.809 16,354,331 +0.25(+2.66%)
Jul 22, 2009 9.307 9.699 9.307 9.555 13,510,570 +0.08(+0.80%)
Jul 21, 2009 9.377 9.712 9.247 9.480 25,242,678 +0.57(+6.43%)
Jul 20, 2009 8.902 9.096 8.805 8.907 16,151,881 +0.13(+1.48%)
Jul 17, 2009 8.707 8.967 8.659 8.778 12,289,189 +0.06(+0.68%)
Jul 16, 2009 8.643 8.810 8.526 8.718 11,434,022 +0.06(+0.69%)
Jul 15, 2009 8.372 8.697 8.372 8.659 13,486,055 +0.43(+5.25%)
Jul 14, 2009 8.048 8.227 7.902 8.227 9,790,766 +0.22(+2.70%)
Jul 13, 2009 7.859 8.043 7.832 8.011 10,581,873 +0.08(+0.95%)
Jul 10, 2009 7.697 7.962 7.562 7.935 9,079,974 +0.10(+1.24%)
Jul 09, 2009 7.794 7.946 7.605 7.838 10,555,020 +0.15(+1.90%)
Jul 08, 2009 7.595 7.797 7.464 7.692 13,366,021 +0.14(+1.79%)
Jul 07, 2009 7.924 7.967 7.541 7.557 11,628,049 -0.41(-5.15%)
Jul 06, 2009 7.881 8.097 7.794 7.967 8,614,496 -0.05(-0.61%)
Jul 02, 2009 8.102 8.340 7.967 8.016 11,797,530 -0.25(-3.01%)
Jul 01, 2009 8.221 8.588 8.221 8.264 11,790,158 +0.09(+1.12%)
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%)
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.