Skip to main content

International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 23.38 23.62 23.38 23.49 3,996,289 +0.00(+0.00%)
Mar 28, 2002 23.38 23.62 23.38 23.49 3,983,472 +0.08(+0.35%)
Mar 27, 2002 23.35 23.58 23.17 23.41 5,606,267 +0.26(+1.11%)
Mar 26, 2002 22.67 23.36 22.50 23.15 5,221,762 +0.40(+1.75%)
Mar 25, 2002 23.24 23.24 22.72 22.75 5,467,479 -0.33(-1.44%)
Mar 22, 2002 23.58 23.62 22.96 23.09 6,943,246 -0.49(-2.09%)
Mar 21, 2002 24.04 24.30 23.22 23.58 6,679,036 -0.64(-2.66%)
Mar 20, 2002 24.36 24.54 24.16 24.22 4,978,425 -0.19(-0.78%)
Mar 19, 2002 24.36 24.58 24.16 24.41 5,077,847 +0.26(+1.06%)
Mar 18, 2002 24.36 24.68 23.91 24.16 4,237,978 -0.21(-0.85%)
Mar 15, 2002 24.17 24.43 23.92 24.36 8,054,649 +0.19(+0.77%)
Mar 14, 2002 24.00 24.36 23.65 24.18 5,981,068 +0.52(+2.19%)
Mar 13, 2002 24.14 24.15 23.52 23.66 8,446,844 -0.72(-2.94%)
Mar 12, 2002 24.15 24.57 24.14 24.38 4,790,201 -0.24(-0.98%)
Mar 11, 2002 24.44 24.65 24.11 24.62 4,266,175 +0.39(+1.60%)
Mar 08, 2002 24.85 24.91 24.18 24.23 6,364,657 -0.33(-1.36%)
Mar 07, 2002 24.77 24.90 24.50 24.56 4,656,356 -0.17(-0.71%)
Mar 06, 2002 24.30 24.75 24.26 24.74 1,263,373 +0.32(+1.32%)
Mar 05, 2002 24.93 25.04 24.39 24.41 7,043,950 -0.74(-2.93%)
Mar 04, 2002 24.30 25.23 24.30 25.15 9,028,362 +1.03(+4.28%)
Mar 01, 2002 24.30 24.30 24.00 24.12 5,719,787 +0.22(+0.94%)
Feb 28, 2002 24.12 24.43 23.89 23.89 5,208,029 -0.23(-0.95%)
Feb 27, 2002 24.16 24.53 23.89 24.12 5,753,660 -0.03(-0.14%)
Feb 26, 2002 24.03 24.30 23.73 24.16 5,408,155 +0.14(+0.59%)
Feb 25, 2002 23.62 24.03 23.50 24.01 6,182,658 +0.54(+2.28%)
Feb 22, 2002 23.05 23.74 22.94 23.48 7,659,890 +0.49(+2.11%)
Feb 21, 2002 23.32 23.89 22.99 22.99 8,545,167 -0.41(-1.75%)
Feb 20, 2002 23.13 23.48 22.71 23.40 11,327,703 -0.08(-0.35%)
Feb 19, 2002 23.69 23.84 23.46 23.48 5,618,351 -0.29(-1.22%)
Feb 18, 2002 24.11 24.39 23.76 23.77 6,414,277 +0.00(+0.00%)
Feb 15, 2002 24.11 24.39 23.76 23.77 6,317,235 -0.34(-1.40%)
Feb 14, 2002 24.22 24.43 24.06 24.11 5,393,324 -0.19(-0.79%)
Feb 13, 2002 23.84 24.36 23.76 24.30 7,081,851 +0.56(+2.37%)
Feb 12, 2002 23.82 24.11 23.56 23.74 6,904,612 -0.19(-0.78%)
Feb 11, 2002 22.88 23.95 22.81 23.93 7,008,795 +0.99(+4.33%)
Feb 08, 2002 22.35 22.94 22.31 22.93 4,190,922 +0.72(+3.22%)
Feb 07, 2002 22.38 22.65 22.22 22.22 2,955,013 +0.06(+0.27%)
Feb 06, 2002 22.39 22.62 22.16 22.16 3,273,786 -0.19(-0.83%)
Feb 05, 2002 22.55 22.71 22.15 22.34 3,114,857 -0.07(-0.32%)
Feb 04, 2002 22.76 22.85 22.36 22.41 3,942,275 -0.40(-1.75%)
Feb 01, 2002 22.90 23.21 22.72 22.81 6,029,589 -0.01(-0.02%)
Jan 31, 2002 22.68 23.21 22.61 22.82 4,706,708 +0.23(+1.04%)
Jan 30, 2002 22.39 22.58 22.06 22.58 5,741,576 +0.19(+0.85%)
Jan 29, 2002 22.97 23.04 22.33 22.39 6,441,192 -0.46(-2.03%)
Jan 28, 2002 22.94 22.94 22.76 22.86 7,609,904 +0.42(+1.85%)
Jan 25, 2002 21.91 22.56 21.87 22.44 5,820,308 +0.53(+2.42%)
Jan 24, 2002 21.74 22.10 21.61 21.91 5,499,338 +0.40(+1.88%)
Jan 23, 2002 21.25 21.73 21.14 21.51 4,592,455 +0.26(+1.21%)
Jan 22, 2002 21.08 21.45 20.96 21.25 5,535,042 +0.38(+1.81%)
Jan 21, 2002 21.02 21.23 20.80 20.87 6,034,349 +0.00(+0.00%)
Jan 18, 2002 21.02 21.23 20.80 20.87 6,032,518 -0.14(-0.68%)
Jan 17, 2002 21.14 21.21 20.69 21.02 7,747,411 +0.26(+1.26%)
Jan 16, 2002 21.08 21.52 20.75 20.75 5,145,227 -0.55(-2.56%)
Jan 15, 2002 21.44 21.84 21.25 21.30 7,170,287 -0.42(-1.91%)
Jan 14, 2002 22.22 22.34 21.71 21.72 6,772,416 -0.70(-3.12%)
Jan 11, 2002 22.65 22.79 22.41 22.41 3,396,644 -0.24(-1.06%)
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.