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 28, 2014 53.48 54.11 53.48 53.82 1,183,618 +0.45(+0.84%)
Nov 26, 2014 53.94 53.37 53.37 53.37 1,968,800 -0.57(-1.06%)
Nov 25, 2014 53.75 54.21 53.57 53.94 2,740,536 +0.29(+0.54%)
Nov 24, 2014 53.78 54.24 53.64 53.65 2,992,664 +0.03(+0.06%)
Nov 21, 2014 54.35 54.72 53.54 53.62 3,414,062 -0.12(-0.22%)
Nov 20, 2014 53.94 54.24 53.64 53.74 3,116,852 -0.58(-1.07%)
Nov 19, 2014 54.76 54.84 54.16 54.32 4,245,244 -0.66(-1.20%)
Nov 18, 2014 54.80 55.13 54.60 54.98 3,586,706 +0.14(+0.26%)
Nov 17, 2014 54.53 54.96 54.49 54.84 1,651,982 +0.41(+0.75%)
Nov 14, 2014 54.29 54.66 54.22 54.43 2,882,067 -0.29(-0.53%)
Nov 13, 2014 53.72 54.85 53.72 54.72 5,215,230 +0.67(+1.24%)
Nov 12, 2014 53.62 54.15 53.53 54.05 2,410,942 +0.43(+0.80%)
Nov 11, 2014 53.66 53.83 53.40 53.62 2,645,428 -0.04(-0.07%)
Nov 10, 2014 52.84 53.67 52.65 53.66 2,570,652 +0.79(+1.49%)
Nov 07, 2014 52.62 52.97 52.55 52.87 3,433,216 +0.40(+0.76%)
Nov 06, 2014 52.50 52.57 51.66 52.47 3,434,001 +0.09(+0.17%)
Nov 05, 2014 52.77 52.98 51.82 52.38 3,040,899 -0.22(-0.42%)
Nov 04, 2014 50.78 53.14 50.78 52.60 5,918,760 +1.98(+3.91%)
Nov 03, 2014 50.62 50.95 50.17 50.62 2,540,450 +0.00(+0.00%)
Oct 31, 2014 50.92 51.10 50.44 50.62 2,976,112 +0.32(+0.64%)
Oct 30, 2014 49.01 51.08 48.20 50.30 4,194,633 +1.16(+2.36%)
Oct 29, 2014 49.78 49.85 48.66 49.14 5,300,839 -0.63(-1.27%)
Oct 28, 2014 49.28 49.83 49.28 49.77 2,397,582 +0.81(+1.65%)
Oct 27, 2014 49.41 49.92 49.92 48.96 3,382,190 -0.96(-1.92%)
Oct 24, 2014 49.84 50.05 49.39 49.92 2,238,962 +0.34(+0.69%)
Oct 23, 2014 49.54 50.10 49.29 49.58 3,609,062 +0.69(+1.41%)
Oct 22, 2014 49.98 50.15 48.88 48.89 4,519,431 -0.93(-1.87%)
Oct 21, 2014 48.41 49.82 48.08 49.82 6,252,633 +1.43(+2.96%)
Oct 20, 2014 46.43 48.48 46.39 48.39 3,522,840 +1.73(+3.71%)
Oct 17, 2014 46.43 47.13 46.23 46.66 3,695,792 +0.53(+1.15%)
Oct 16, 2014 45.09 46.21 45.08 46.13 4,544,685 +0.41(+0.90%)
Oct 15, 2014 44.92 46.15 44.50 45.72 5,997,855 +0.47(+1.04%)
Oct 14, 2014 45.65 45.88 45.08 45.25 4,570,266 -0.21(-0.46%)
Oct 13, 2014 45.85 46.47 45.42 45.46 3,518,338 -0.68(-1.47%)
Oct 10, 2014 46.75 47.37 46.14 46.14 3,760,667 -0.84(-1.79%)
Oct 09, 2014 47.97 48.25 46.91 46.98 3,388,846 -0.82(-1.72%)
Oct 08, 2014 47.09 47.84 46.59 47.80 3,860,761 +0.88(+1.88%)
Oct 07, 2014 47.91 48.05 46.91 46.92 4,017,081 -0.45(-0.95%)
Oct 06, 2014 47.83 47.98 47.19 47.37 3,117,233 -0.42(-0.88%)
Oct 03, 2014 47.17 48.06 47.17 47.79 3,572,024 +1.06(+2.27%)
Oct 02, 2014 47.12 47.23 46.55 46.73 5,403,726 -0.48(-1.02%)
Oct 01, 2014 47.59 47.84 46.99 47.21 4,432,820 -0.53(-1.11%)
Sep 30, 2014 47.85 48.38 47.68 47.74 3,357,858 -0.14(-0.29%)
Sep 29, 2014 47.93 48.15 47.51 47.88 2,634,408 -0.37(-0.77%)
Sep 26, 2014 47.81 48.43 47.81 48.25 2,175,335 +0.40(+0.84%)
Sep 25, 2014 48.46 48.56 47.61 47.85 3,238,975 -0.74(-1.52%)
Sep 24, 2014 48.68 48.77 48.18 48.59 3,753,155 -0.01(-0.02%)
Sep 23, 2014 48.97 49.10 48.52 48.60 2,928,091 -0.53(-1.08%)
Sep 22, 2014 49.90 50.00 49.09 49.13 5,357,855 +0.20(+0.41%)
Sep 19, 2014 49.30 49.35 48.75 48.93 3,065,384 -0.07(-0.14%)
Sep 18, 2014 48.65 49.06 48.61 49.00 2,288,701 +0.40(+0.82%)
Sep 17, 2014 49.15 49.36 48.33 48.60 3,277,492 -0.48(-0.98%)
Sep 16, 2014 49.69 49.70 49.01 49.08 5,386,453 -0.72(-1.45%)
Sep 15, 2014 49.76 50.27 49.53 49.80 4,393,073 +0.01(+0.02%)
Sep 12, 2014 50.25 50.34 49.37 49.79 5,942,976 -0.57(-1.13%)
Sep 11, 2014 48.26 50.43 48.17 50.36 7,718,917 +2.02(+4.18%)
Sep 10, 2014 48.57 48.65 47.78 48.34 2,360,626 -0.04(-0.08%)
Sep 09, 2014 48.89 48.97 48.26 48.38 2,076,199 -0.67(-1.37%)
Sep 08, 2014 49.29 49.71 48.84 49.05 2,139,783 -0.25(-0.51%)
Sep 05, 2014 49.06 49.30 48.47 49.30 2,342,439 +0.43(+0.88%)
Sep 04, 2014 49.11 49.32 48.85 48.87 2,890,014 -0.19(-0.39%)
Sep 03, 2014 48.46 49.18 48.60 49.06 3,824,840 +0.60(+1.24%)
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.