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 30, 2007 19.65 20.09 19.63 19.88 6,974,006 +0.28(+1.42%)
Mar 29, 2007 19.77 19.79 19.42 19.60 5,264,057 -0.06(-0.31%)
Mar 28, 2007 19.77 19.82 19.57 19.66 4,830,905 -0.22(-1.10%)
Mar 27, 2007 19.88 19.90 19.69 19.88 5,383,620 -0.03(-0.16%)
Mar 26, 2007 19.84 20.05 19.68 19.91 5,475,725 +0.02(+0.11%)
Mar 23, 2007 19.90 20.07 19.81 19.89 6,714,923 -0.02(-0.08%)
Mar 22, 2007 19.85 19.93 19.71 19.91 3,812,642 +0.06(+0.30%)
Mar 21, 2007 19.73 19.89 19.59 19.85 6,506,558 +0.12(+0.61%)
Mar 20, 2007 19.43 19.74 19.43 19.73 4,450,479 +0.23(+1.18%)
Mar 19, 2007 19.34 19.52 19.31 19.50 3,551,545 +0.22(+1.13%)
Mar 16, 2007 19.37 19.52 19.23 19.28 6,278,601 -0.05(-0.25%)
Mar 15, 2007 19.07 19.47 19.07 19.33 5,686,830 +0.28(+1.46%)
Mar 14, 2007 18.83 19.10 18.59 19.05 6,819,106 +0.30(+1.60%)
Mar 13, 2007 19.31 19.27 18.71 18.75 5,958,547 -0.56(-2.89%)
Mar 12, 2007 19.28 19.39 19.17 19.31 2,841,309 +0.05(+0.28%)
Mar 09, 2007 19.44 19.63 19.20 19.25 5,178,184 +0.05(+0.28%)
Mar 08, 2007 19.13 19.32 19.13 19.20 5,104,213 +0.14(+0.72%)
Mar 07, 2007 19.11 19.21 18.90 19.06 5,986,011 -0.04(-0.23%)
Mar 06, 2007 19.06 19.25 19.03 19.10 4,617,723 +0.19(+1.01%)
Mar 05, 2007 18.91 19.11 18.89 18.91 6,215,433 -0.23(-1.20%)
Mar 02, 2007 19.36 19.50 19.13 19.14 5,950,124 -0.40(-2.04%)
Mar 01, 2007 19.50 19.62 19.20 19.54 5,038,783 -0.11(-0.56%)
Feb 28, 2007 19.85 19.93 19.55 19.65 6,509,671 -0.20(-1.02%)
Feb 27, 2007 20.12 20.21 19.34 19.85 7,591,412 -0.61(-2.96%)
Feb 26, 2007 20.44 20.75 20.34 20.46 6,368,140 +0.15(+0.75%)
Feb 23, 2007 20.28 20.36 20.18 20.31 4,890,721 +0.03(+0.13%)
Feb 22, 2007 20.54 20.59 20.24 20.28 3,884,783 -0.22(-1.09%)
Feb 21, 2007 20.58 20.55 20.15 20.50 7,267,146 -0.08(-0.37%)
Feb 20, 2007 20.43 20.62 20.40 20.58 4,459,709 -0.05(-0.26%)
Feb 16, 2007 20.50 20.65 20.26 20.63 8,105,733 +0.23(+1.15%)
Feb 15, 2007 20.30 20.48 20.19 20.40 6,475,065 +0.01(+0.05%)
Feb 14, 2007 20.21 20.48 20.16 20.39 6,227,440 +0.05(+0.24%)
Feb 13, 2007 19.94 20.35 19.93 20.34 9,756,018 +0.53(+2.67%)
Feb 12, 2007 19.62 19.85 19.62 19.81 4,904,100 +0.23(+1.17%)
Feb 09, 2007 19.83 19.92 19.54 19.58 5,058,988 -0.38(-1.89%)
Feb 08, 2007 19.60 20.04 19.56 19.96 9,931,583 +0.28(+1.44%)
Feb 07, 2007 19.34 19.69 19.29 19.67 8,205,155 +0.39(+2.01%)
Feb 06, 2007 19.03 19.32 19.01 19.28 4,065,866 +0.21(+1.12%)
Feb 05, 2007 19.06 19.13 18.86 19.07 5,559,028 +0.02(+0.11%)
Feb 02, 2007 18.75 19.26 18.70 19.05 8,461,858 +0.37(+1.99%)
Feb 01, 2007 18.66 18.73 18.35 18.68 8,230,972 +0.27(+1.48%)
Jan 31, 2007 18.13 18.50 18.08 18.41 4,498,709 +0.23(+1.29%)
Jan 30, 2007 18.05 18.25 18.03 18.17 4,014,599 +0.07(+0.39%)
Jan 29, 2007 17.99 18.24 17.95 18.10 7,382,497 +0.16(+0.91%)
Jan 26, 2007 18.03 18.04 17.89 17.94 5,342,057 -0.10(-0.55%)
Jan 25, 2007 18.51 18.55 17.95 18.03 8,634,336 -0.54(-2.88%)
Jan 24, 2007 18.56 18.66 18.45 18.57 4,179,570 +0.05(+0.27%)
Jan 23, 2007 18.50 18.77 18.45 18.52 5,177,452 -0.05(-0.29%)
Jan 22, 2007 18.94 18.94 18.53 18.57 4,025,768 -0.36(-1.90%)
Jan 19, 2007 18.95 19.03 18.79 18.94 3,853,656 +0.09(+0.46%)
Jan 18, 2007 18.77 18.93 18.71 18.85 2,327,720 +0.15(+0.82%)
Jan 17, 2007 18.88 18.96 18.69 18.69 4,880,285 -0.25(-1.30%)
Jan 16, 2007 18.72 18.94 18.64 18.94 3,286,603 +0.21(+1.14%)
Jan 12, 2007 18.68 18.84 18.61 18.73 2,688,422 -0.01(-0.06%)
Jan 11, 2007 18.51 18.87 18.51 18.74 2,944,027 +0.22(+1.18%)
Jan 10, 2007 18.44 18.57 18.26 18.52 3,780,051 +0.09(+0.47%)
Jan 09, 2007 18.49 18.59 18.30 18.43 4,179,570 -0.07(-0.38%)
Jan 08, 2007 18.21 18.62 18.17 18.50 4,795,877 +0.23(+1.26%)
Jan 05, 2007 18.57 18.70 18.26 18.27 5,448,986 -0.38(-2.05%)
Jan 04, 2007 18.92 18.92 18.64 18.66 5,053,129 -0.27(-1.41%)
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.