December 15th, 2015

International Paper (NY: IP )

51.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 48.96 48.96 48.49 48.72 2,552,301 -0.12(-0.25%)
Nov 29, 2016 48.73 49.10 48.63 48.84 2,110,815 +0.15(+0.31%)
Nov 28, 2016 48.66 48.94 48.51 48.69 1,885,704 -0.16(-0.33%)
Nov 25, 2016 48.80 48.89 48.55 48.85 814,365 +0.13(+0.27%)
Nov 23, 2016 48.72 48.72 48.72 0 +0.14(+0.29%)
Nov 22, 2016 48.54 48.84 48.33 48.58 2,661,032 +0.27(+0.56%)
Nov 21, 2016 47.98 48.42 47.85 48.31 2,503,897 -0.14(-0.29%)
Nov 18, 2016 48.28 48.52 48.02 48.45 2,305,160 +0.13(+0.27%)
Nov 17, 2016 48.04 49.07 47.72 48.32 3,450,648 +0.38(+0.79%)
Nov 16, 2016 48.10 49.08 47.81 47.94 4,937,122 +0.19(+0.40%)
Nov 15, 2016 47.20 47.80 46.52 47.75 3,876,994 +0.54(+1.14%)
Nov 14, 2016 45.95 47.28 45.94 47.21 3,604,740 +1.55(+3.39%)
Nov 11, 2016 45.72 45.99 45.19 45.66 2,100,005 -0.15(-0.33%)
Nov 10, 2016 45.42 46.29 45.36 45.81 3,842,902 +0.16(+0.35%)
Nov 09, 2016 43.98 45.90 43.76 45.65 3,702,884 +0.90(+2.01%)
Nov 08, 2016 44.36 44.83 44.03 44.75 2,283,675 +0.28(+0.63%)
Nov 07, 2016 44.55 44.97 43.99 44.47 3,036,332 +0.49(+1.11%)
Nov 04, 2016 43.73 44.47 43.62 43.98 2,268,344 +0.38(+0.87%)
Nov 03, 2016 44.26 44.42 43.55 43.60 2,464,524 -0.58(-1.31%)
Nov 02, 2016 44.06 44.45 43.90 44.18 2,687,256 -0.04(-0.09%)
Nov 01, 2016 45.15 45.22 43.76 44.22 3,086,135 -0.81(-1.80%)
Oct 31, 2016 44.88 45.39 44.87 45.03 2,317,131 +0.02(+0.04%)
Oct 28, 2016 45.19 45.52 44.71 45.01 2,374,535 -0.13(-0.29%)
Oct 27, 2016 45.83 46.00 44.66 45.14 4,070,078 -1.02(-2.21%)
Oct 26, 2016 46.29 46.72 46.00 46.16 2,737,449 -0.44(-0.94%)
Oct 25, 2016 46.64 46.73 46.08 46.60 2,743,483 -0.11(-0.24%)
Oct 24, 2016 47.49 48.08 46.54 46.71 3,544,669 -0.29(-0.62%)
Oct 21, 2016 46.80 47.44 46.46 47.00 2,206,108 -0.18(-0.38%)
Oct 20, 2016 47.99 48.00 46.61 47.18 2,937,213 -1.10(-2.28%)
Oct 19, 2016 47.24 48.50 47.03 48.28 3,520,974 +1.25(+2.66%)
Oct 18, 2016 46.72 47.35 46.72 47.03 2,625,730 -0.17(-0.36%)
Oct 17, 2016 46.96 47.83 46.93 47.20 2,397,500 +0.47(+1.01%)
Oct 14, 2016 46.14 47.03 46.13 46.73 3,486,936 +0.91(+1.99%)
Oct 13, 2016 45.95 46.07 45.25 45.82 2,549,200 -0.57(-1.23%)
Oct 12, 2016 45.95 46.52 45.95 46.39 3,471,570 +0.67(+1.47%)
Oct 11, 2016 46.56 46.56 45.40 45.72 2,908,173 -1.06(-2.27%)
Oct 10, 2016 47.14 47.33 46.31 46.78 3,148,036 -0.04(-0.09%)
Oct 07, 2016 47.49 47.68 46.52 46.82 3,792,942 -0.48(-1.01%)
Oct 06, 2016 46.82 47.96 46.79 47.30 3,443,616 +0.59(+1.26%)
Oct 05, 2016 47.38 47.47 45.76 46.71 5,612,677 -0.38(-0.81%)
Oct 04, 2016 47.89 48.16 46.87 47.09 2,621,425 -0.71(-1.49%)
Oct 03, 2016 47.98 48.24 47.62 47.80 2,346,006 -0.18(-0.38%)
Sep 30, 2016 47.50 48.25 47.32 47.98 4,250,571 +0.66(+1.39%)
Sep 29, 2016 48.00 48.09 47.08 47.32 2,541,925 -0.79(-1.64%)
Sep 28, 2016 47.63 48.14 47.30 48.11 2,782,642 +0.61(+1.28%)
Sep 27, 2016 47.36 47.69 47.08 47.50 2,658,123 +0.14(+0.30%)
Sep 26, 2016 48.25 48.30 47.32 47.36 3,238,888 -1.05(-2.17%)
Sep 23, 2016 47.98 48.71 47.94 48.41 3,683,721 +0.50(+1.04%)
Sep 22, 2016 48.77 49.04 47.72 47.91 3,790,772 -0.58(-1.20%)
Sep 21, 2016 48.31 48.73 47.89 48.49 3,215,060 +0.47(+0.98%)
Sep 20, 2016 49.18 49.47 48.02 48.02 3,893,748 -0.97(-1.98%)
Sep 19, 2016 49.31 49.90 48.99 48.99 2,611,752 -0.20(-0.41%)
Sep 16, 2016 49.04 49.86 48.71 49.19 5,135,241 +0.94(+1.95%)
Sep 15, 2016 47.52 48.41 47.44 48.25 2,459,451 +0.72(+1.51%)
Sep 14, 2016 47.57 47.96 47.30 47.53 1,707,580 -0.20(-0.42%)
Sep 13, 2016 47.88 48.38 47.39 47.73 2,342,467 -0.48(-1.00%)
Sep 12, 2016 47.30 48.44 47.17 48.21 2,940,629 +0.50(+1.05%)
Sep 09, 2016 48.77 48.88 47.65 47.71 2,476,093 -1.36(-2.77%)
Sep 08, 2016 49.26 49.46 48.96 49.07 2,251,434 -0.41(-0.83%)
Sep 07, 2016 49.15 49.63 49.04 49.48 2,037,548 +0.13(+0.26%)
Sep 06, 2016 49.25 49.48 48.92 49.35 2,544,169 +0.23(+0.47%)
Sep 02, 2016 49.00 49.12 49.12 49.12 1,657,000 +0.41(+0.84%)
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.