December 15th, 2015

International Paper (NY: IP )

51.63 USD -0.03 (-0.06%)
Official Closing Price Updated: 7:05 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 41.50 41.76 41.38 41.52 2,852,100 +0.04(+0.10%)
Nov 29, 2004 41.90 42.00 41.45 41.48 1,791,300 -0.32(-0.77%)
Nov 26, 2004 41.48 41.95 41.36 41.80 951,800 +0.30(+0.72%)
Nov 24, 2004 40.70 41.56 40.69 41.50 2,615,900 +1.07(+2.65%)
Nov 23, 2004 40.85 40.90 40.15 40.43 1,494,800 -0.25(-0.61%)
Nov 22, 2004 40.40 41.14 40.37 40.68 2,221,000 +0.18(+0.44%)
Nov 19, 2004 41.09 41.10 40.28 40.50 1,336,400 -0.51(-1.24%)
Nov 18, 2004 40.88 41.20 40.76 41.01 1,884,100 +0.27(+0.66%)
Nov 17, 2004 40.58 41.00 40.42 40.74 1,613,300 +0.16(+0.39%)
Nov 16, 2004 40.78 40.85 40.41 40.58 1,298,800 -0.08(-0.20%)
Nov 15, 2004 40.99 40.99 40.60 40.66 994,500 -0.15(-0.37%)
Nov 12, 2004 40.86 40.88 40.35 40.81 1,696,700 -0.15(-0.37%)
Nov 11, 2004 40.92 40.97 40.54 40.96 1,280,100 +0.25(+0.61%)
Nov 10, 2004 40.98 40.98 40.51 40.71 1,481,800 -0.09(-0.22%)
Nov 09, 2004 40.48 40.86 40.26 40.80 3,061,600 +0.74(+1.85%)
Nov 08, 2004 40.20 40.25 39.98 40.06 1,388,000 -0.06(-0.15%)
Nov 05, 2004 40.00 40.25 39.64 40.12 2,432,300 +0.72(+1.83%)
Nov 04, 2004 38.72 39.48 38.40 39.40 2,215,700 +0.65(+1.68%)
Nov 03, 2004 38.85 38.99 38.56 38.75 2,090,200 +0.43(+1.12%)
Nov 02, 2004 38.56 38.86 38.22 38.32 1,507,900 -0.24(-0.62%)
Nov 01, 2004 38.60 38.76 38.13 38.56 2,489,400 +0.05(+0.13%)
Oct 29, 2004 37.89 38.51 37.87 38.51 2,068,600 +0.71(+1.88%)
Oct 28, 2004 38.87 38.87 37.12 37.80 3,819,900 -0.42(-1.10%)
Oct 27, 2004 38.90 39.19 38.22 38.22 6,127,700 -0.62(-1.60%)
Oct 26, 2004 38.82 39.05 38.10 38.84 4,325,300 +0.03(+0.08%)
Oct 25, 2004 38.73 39.07 38.69 38.81 1,871,300 +0.21(+0.54%)
Oct 22, 2004 39.26 39.75 38.56 38.60 2,266,200 -0.47(-1.20%)
Oct 21, 2004 38.68 39.17 38.43 39.07 1,776,700 +0.24(+0.62%)
Oct 20, 2004 38.45 38.88 38.45 38.83 3,471,100 +0.71(+1.86%)
Oct 19, 2004 39.00 39.04 37.91 38.12 4,233,100 -0.88(-2.26%)
Oct 18, 2004 39.12 39.25 38.70 39.00 2,095,600 -0.12(-0.31%)
Oct 15, 2004 39.07 39.66 39.00 39.12 1,944,200 -0.04(-0.10%)
Oct 14, 2004 39.63 39.70 39.16 39.16 1,825,700 -0.37(-0.94%)
Oct 13, 2004 40.00 40.05 39.05 39.53 3,285,000 -0.71(-1.76%)
Oct 12, 2004 40.26 40.29 39.77 40.24 2,041,600 -0.21(-0.52%)
Oct 11, 2004 40.54 40.94 40.36 40.45 776,700 -0.17(-0.42%)
Oct 08, 2004 40.77 41.13 40.44 40.62 1,732,000 -0.19(-0.47%)
Oct 07, 2004 41.33 41.40 40.78 40.81 1,470,400 -0.71(-1.71%)
Oct 06, 2004 40.92 41.54 40.76 41.52 2,047,400 +0.61(+1.49%)
Oct 05, 2004 40.70 40.98 40.35 40.91 1,773,000 +0.24(+0.59%)
Oct 04, 2004 40.87 41.15 40.27 40.67 2,144,300 -0.09(-0.22%)
Oct 01, 2004 40.59 41.11 40.50 40.76 3,367,100 +0.35(+0.87%)
Sep 30, 2004 39.70 40.47 39.49 40.41 3,031,800 +0.63(+1.58%)
Sep 29, 2004 39.43 39.86 39.25 39.78 2,946,000 +0.70(+1.79%)
Sep 28, 2004 38.95 39.38 38.82 39.08 2,661,900 +0.33(+0.85%)
Sep 27, 2004 38.58 38.76 38.22 38.75 2,864,500 -0.10(-0.26%)
Sep 24, 2004 38.82 39.10 38.70 38.85 1,811,600 +0.21(+0.54%)
Sep 23, 2004 38.61 38.84 38.45 38.64 2,446,400 +0.04(+0.10%)
Sep 22, 2004 39.00 39.46 38.59 38.60 4,871,200 -0.59(-1.51%)
Sep 21, 2004 40.22 40.24 39.04 39.19 4,030,200 -0.75(-1.88%)
Sep 20, 2004 39.90 40.05 39.66 39.94 1,499,300 +0.04(+0.10%)
Sep 17, 2004 40.26 40.32 39.87 39.90 1,771,600 -0.11(-0.27%)
Sep 16, 2004 40.17 40.20 39.94 40.01 1,337,800 -0.06(-0.15%)
Sep 15, 2004 40.13 40.20 39.82 40.07 1,784,400 -0.05(-0.12%)
Sep 14, 2004 39.88 40.28 39.50 40.12 1,766,000 +0.34(+0.85%)
Sep 13, 2004 40.24 40.43 39.77 39.78 1,867,400 -0.33(-0.82%)
Sep 10, 2004 40.06 40.14 39.77 40.11 1,917,500 -0.10(-0.25%)
Sep 09, 2004 40.53 40.57 40.12 40.21 1,876,000 -0.33(-0.81%)
Sep 08, 2004 40.95 40.95 40.54 40.54 1,853,600 -0.52(-1.27%)
Sep 07, 2004 41.09 41.35 40.96 41.06 1,410,300 +0.26(+0.64%)
Sep 03, 2004 41.02 41.19 40.75 40.80 1,133,200 -0.21(-0.51%)
Sep 02, 2004 40.65 41.19 40.51 41.01 1,368,500 +0.44(+1.08%)
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.