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 31, 2009 4.074 4.184 3.818 3.845 17,572,538 -0.19(-4.74%)
Mar 30, 2009 4.233 4.233 3.976 4.036 13,173,263 -0.54(-11.71%)
Mar 26, 2009 4.620 4.839 4.495 4.571 26,336,126 +0.10(+2.20%)
Mar 25, 2009 5.101 5.156 4.216 4.473 26,949,002 -0.55(-10.98%)
Mar 24, 2009 4.265 5.134 4.249 5.025 33,726,300 +0.56(+12.61%)
Mar 23, 2009 4.052 4.468 4.052 4.462 19,472,044 +0.60(+15.40%)
Mar 20, 2009 4.031 4.134 3.719 3.867 18,254,100 -0.33(-7.87%)
Mar 19, 2009 4.336 4.364 4.009 4.197 17,849,770 -0.04(-1.05%)
Mar 18, 2009 3.998 4.271 3.818 4.242 23,173,126 +0.28(+6.98%)
Mar 17, 2009 3.534 4.036 3.463 3.965 35,126,532 +0.51(+14.69%)
Mar 16, 2009 3.408 3.818 3.408 3.457 22,633,420 +0.09(+2.59%)
Mar 13, 2009 3.277 3.463 3.244 3.370 0 +0.17(+5.29%)
Mar 12, 2009 3.042 3.228 2.966 3.200 15,835,266 +0.21(+7.13%)
Mar 11, 2009 2.966 3.031 2.818 2.987 20,314,204 +0.32(+11.86%)
Mar 10, 2009 2.469 2.703 2.458 2.671 17,715,718 +0.27(+11.14%)
Mar 09, 2009 2.206 2.430 2.185 2.403 18,098,064 +0.17(+7.58%)
Mar 06, 2009 2.338 2.409 2.146 2.234 0 -0.04(-1.92%)
Mar 05, 2009 2.501 2.501 2.250 2.277 15,939,698 -0.25(-9.94%)
Mar 04, 2009 2.649 2.649 2.463 2.529 25,301,002 -0.27(-9.57%)
Mar 02, 2009 2.998 3.129 2.758 2.796 19,773,916 -0.31(-10.02%)
Feb 27, 2009 3.108 3.321 3.037 3.108 0 -0.06(-1.90%)
Feb 26, 2009 3.430 3.468 3.146 3.168 16,412,564 -0.12(-3.65%)
Feb 25, 2009 3.517 3.528 3.244 3.288 17,480,592 -0.25(-6.96%)
Feb 24, 2009 3.168 3.566 2.955 3.534 22,902,848 +0.39(+12.52%)
Feb 23, 2009 3.386 3.386 3.129 3.140 11,307,320 -0.20(-6.05%)
Feb 20, 2009 3.359 3.419 3.162 3.342 0 -0.06(-1.77%)
Feb 19, 2009 3.610 3.665 3.381 3.403 10,064,294 -0.13(-3.71%)
Feb 18, 2009 3.566 3.681 3.424 3.534 19,948,638 -0.03(-0.77%)
Feb 17, 2009 3.692 3.692 3.528 3.561 20,306,708 -0.20(-5.37%)
Feb 13, 2009 3.872 3.971 3.763 3.763 18,186,584 -0.22(-5.49%)
Feb 12, 2009 3.812 3.998 3.779 3.981 19,578,924 +0.05(+1.39%)
Feb 11, 2009 4.184 4.205 3.566 3.927 19,096,218 -0.30(-7.11%)
Feb 10, 2009 4.446 4.446 4.129 4.227 32,068,140 -0.21(-4.68%)
Feb 09, 2009 4.424 4.517 4.375 4.435 15,959,723 +0.07(+1.50%)
Feb 06, 2009 4.347 4.484 4.342 4.369 18,602,508 +0.11(+2.56%)
Feb 05, 2009 4.347 4.418 4.151 4.260 18,207,230 -0.05(-1.27%)
Feb 04, 2009 4.539 4.549 4.260 4.315 15,047,242 -0.13(-2.95%)
Feb 03, 2009 4.664 4.664 4.369 4.446 19,193,004 +0.03(+0.62%)
Feb 02, 2009 4.823 4.823 4.189 4.418 39,604,340 -0.56(-11.29%)
Jan 30, 2009 5.593 5.647 4.948 4.981 0 -0.76(-13.31%)
Jan 29, 2009 6.352 6.352 5.740 5.746 13,586,897 -0.60(-9.47%)
Jan 28, 2009 6.188 6.537 6.161 6.346 16,557,484 +0.25(+4.12%)
Jan 27, 2009 5.909 6.135 5.822 6.095 9,685,564 +0.23(+4.01%)
Jan 26, 2009 5.969 6.248 5.735 5.860 8,432,476 -0.05(-0.92%)
Jan 23, 2009 5.844 6.122 5.620 5.915 11,784,863 +0.03(+0.46%)
Jan 22, 2009 5.898 6.079 5.658 5.888 18,143,686 +0.07(+1.13%)
Jan 21, 2009 5.522 5.838 5.418 5.822 15,906,480 +0.51(+9.67%)
Jan 20, 2009 5.959 6.002 5.270 5.309 14,594,373 -0.64(-10.74%)
Jan 16, 2009 6.008 6.068 5.691 5.948 12,168,763 +0.11(+1.87%)
Jan 15, 2009 5.833 5.931 5.412 5.838 17,194,296 +0.01(+0.09%)
Jan 14, 2009 6.051 6.051 5.740 5.833 9,011,221 -0.30(-4.90%)
Jan 13, 2009 6.079 6.259 6.008 6.133 9,129,980 +0.01(+0.18%)
Jan 12, 2009 6.385 6.428 6.068 6.122 8,177,707 -0.27(-4.19%)
Jan 09, 2009 6.505 6.598 6.204 6.390 11,056,108 -0.09(-1.43%)
Jan 08, 2009 6.286 6.510 6.008 6.483 15,998,004 +0.10(+1.63%)
Jan 07, 2009 6.794 6.822 6.324 6.379 10,819,334 -0.46(-6.71%)
Jan 06, 2009 6.658 6.958 6.619 6.838 10,375,490 +0.28(+4.33%)
Jan 05, 2009 6.822 6.827 6.505 6.554 14,457,257 -0.23(-3.46%)
Jan 02, 2009 6.477 6.827 6.477 6.789 0 +0.34(+5.34%)
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.