Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.72	22.73	22.53	22.64	2,715,918	-0.13(-0.57%)
May 27, 2004	22.42	22.77	22.42	22.77	4,690,627	+0.32(+1.44%)
May 26, 2004	22.27	22.47	22.19	22.44	2,674,802	+0.08(+0.34%)
May 25, 2004	21.92	22.39	21.75	22.37	4,726,558	+0.34(+1.54%)
May 24, 2004	22.14	22.30	21.93	22.03	3,065,410	+0.11(+0.49%)
May 21, 2004	21.87	22.09	21.81	21.92	3,058,186	+0.18(+0.82%)
May 20, 2004	21.81	21.98	21.63	21.74	3,879,037	+0.01(+0.05%)
May 19, 2004	21.95	22.13	21.61	21.73	5,037,525	-0.09(-0.40%)
May 18, 2004	21.76	21.92	21.67	21.82	2,616,090	+0.20(+0.92%)
May 17, 2004	21.81	21.89	21.58	21.62	4,631,545	-0.39(-1.79%)
May 14, 2004	21.94	22.08	21.74	22.01	5,491,475	+0.06(+0.30%)
May 13, 2004	21.59	22.04	21.54	21.95	7,611,944	+0.36(+1.65%)
May 12, 2004	21.40	21.60	21.13	21.59	6,499,387	+0.42(+1.96%)
May 11, 2004	21.21	21.33	21.06	21.18	5,005,484	+0.30(+1.42%)
May 10, 2004	20.52	21.22	20.47	20.88	7,804,562	+0.14(+0.68%)
May 07, 2004	21.33	21.57	20.74	20.74	5,061,047	-0.64(-2.98%)
May 06, 2004	21.34	21.46	21.14	21.38	4,770,267	-0.17(-0.80%)
May 05, 2004	21.71	21.82	21.40	21.55	4,505,602	-0.23(-1.04%)
May 04, 2004	21.78	21.89	21.61	21.78	4,380,586	+0.01(+0.02%)

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.