December 15th, 2015

International Paper (NY: IP )

52.02 USD +0.20 (+0.38%)
Streaming Delayed Price Updated: 1:37 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 55.53 56.93 55.38 56.61 2,842,228 +1.09(+1.96%)
Nov 29, 2017 55.54 55.77 55.00 55.52 2,317,404 -0.06(-0.11%)
Nov 28, 2017 55.34 55.62 55.00 55.58 2,306,013 +0.54(+0.98%)
Nov 27, 2017 54.91 55.20 54.63 55.04 1,601,096 +0.12(+0.22%)
Nov 24, 2017 54.98 55.45 54.73 54.92 566,999 +0.17(+0.31%)
Nov 22, 2017 54.85 55.07 54.61 54.75 1,085,762 +0.04(+0.07%)
Nov 21, 2017 54.46 54.99 54.26 54.71 2,018,651 +0.56(+1.03%)
Nov 20, 2017 54.00 54.29 53.88 54.15 1,204,068 -0.06(-0.11%)
Nov 17, 2017 53.93 54.38 53.70 54.21 1,249,699 +0.14(+0.26%)
Nov 16, 2017 54.08 54.47 53.73 54.07 1,982,726 +0.18(+0.33%)
Nov 15, 2017 53.97 54.46 53.10 53.89 1,840,919 -0.44(-0.81%)
Nov 14, 2017 53.80 54.43 53.75 54.33 1,879,334 -0.06(-0.11%)
Nov 13, 2017 54.57 54.69 54.13 54.39 2,438,462 -0.46(-0.84%)
Nov 10, 2017 54.75 54.94 54.32 54.85 1,785,448 -0.08(-0.15%)
Nov 09, 2017 55.02 55.33 54.80 54.93 1,583,405 -0.35(-0.63%)
Nov 08, 2017 55.06 55.41 54.53 55.28 1,748,463 +0.03(+0.05%)
Nov 07, 2017 55.61 55.83 55.11 55.25 2,256,724 -0.56(-1.00%)
Nov 06, 2017 57.10 57.19 55.66 55.81 2,341,989 -1.31(-2.29%)
Nov 03, 2017 57.45 57.64 56.93 57.12 1,517,452 -0.38(-0.66%)
Nov 02, 2017 57.87 58.45 57.38 57.50 2,199,208 -0.22(-0.38%)
Nov 01, 2017 57.65 57.93 57.31 57.72 1,778,194 +0.45(+0.79%)
Oct 31, 2017 57.23 57.65 57.08 57.27 1,276,195 +0.08(+0.14%)
Oct 30, 2017 57.62 57.84 56.96 57.19 1,420,824 -0.76(-1.31%)
Oct 27, 2017 58.00 58.05 56.14 57.95 2,610,352 -0.05(-0.09%)
Oct 26, 2017 58.52 58.55 57.55 58.00 2,000,251 +0.01(+0.02%)
Oct 25, 2017 58.91 58.95 57.52 57.99 2,448,750 -0.68(-1.16%)
Oct 24, 2017 58.61 58.96 58.09 58.67 1,845,798 +0.42(+0.72%)
Oct 23, 2017 58.43 58.57 57.89 58.25 1,253,598 +0.04(+0.07%)
Oct 20, 2017 57.97 58.25 57.64 58.21 1,181,538 +0.60(+1.04%)
Oct 19, 2017 57.75 57.85 57.27 57.61 1,213,808 -0.41(-0.71%)
Oct 18, 2017 58.30 58.33 57.80 58.02 1,265,797 -0.12(-0.21%)
Oct 17, 2017 57.70 58.19 57.70 58.14 1,374,318 +0.42(+0.73%)
Oct 16, 2017 57.59 57.72 57.25 57.72 1,291,484 +0.27(+0.47%)
Oct 13, 2017 57.33 57.59 57.26 57.45 1,307,947 +0.22(+0.38%)
Oct 12, 2017 57.28 57.56 57.13 57.23 1,676,393 -0.16(-0.28%)
Oct 11, 2017 57.69 57.98 57.14 57.39 1,555,060 -0.25(-0.43%)
Oct 10, 2017 57.03 57.69 57.03 57.64 1,157,453 +0.61(+1.07%)
Oct 09, 2017 57.43 57.44 56.95 57.03 1,313,009 -0.42(-0.73%)
Oct 06, 2017 57.71 57.95 57.25 57.45 982,049 -0.26(-0.45%)
Oct 05, 2017 57.68 57.77 57.26 57.71 1,280,370 -0.07(-0.12%)
Oct 04, 2017 57.49 57.93 57.25 57.78 1,369,402 +0.39(+0.68%)
Oct 03, 2017 57.49 57.54 57.01 57.39 1,381,236 +0.01(+0.02%)
Oct 02, 2017 56.87 57.61 56.76 57.38 2,142,674 +0.56(+0.99%)
Sep 29, 2017 56.77 57.03 56.44 56.82 1,436,427 -0.05(-0.09%)
Sep 28, 2017 56.54 57.09 56.54 56.87 1,763,186 +0.22(+0.39%)
Sep 27, 2017 56.15 56.85 55.99 56.65 2,117,923 +0.75(+1.34%)
Sep 26, 2017 55.85 56.15 55.60 55.90 1,771,401 +0.23(+0.41%)
Sep 25, 2017 56.00 56.06 55.38 55.67 2,436,246 -0.38(-0.68%)
Sep 22, 2017 57.20 57.30 55.44 56.05 3,459,253 -1.24(-2.16%)
Sep 21, 2017 57.85 58.09 57.16 57.29 1,322,475 -0.55(-0.95%)
Sep 20, 2017 57.44 57.97 57.18 57.84 1,631,527 +0.34(+0.59%)
Sep 19, 2017 57.06 57.51 56.54 57.50 1,962,830 +0.45(+0.79%)
Sep 18, 2017 56.51 57.15 56.42 57.05 2,010,074 +0.82(+1.46%)
Sep 15, 2017 56.07 56.58 55.85 56.23 2,198,981 -0.03(-0.05%)
Sep 14, 2017 55.92 56.65 55.69 56.26 1,463,500 +0.11(+0.20%)
Sep 13, 2017 55.99 56.40 55.24 56.15 1,965,100 +0.13(+0.23%)
Sep 12, 2017 56.56 57.15 55.89 56.02 1,948,850 -0.08(-0.14%)
Sep 11, 2017 55.10 56.35 54.74 56.10 3,453,642 +1.32(+2.41%)
Sep 08, 2017 54.67 55.05 54.50 54.78 1,449,721 +0.09(+0.16%)
Sep 07, 2017 54.98 55.03 54.40 54.69 1,129,527 -0.19(-0.35%)
Sep 06, 2017 54.96 55.23 54.44 54.88 1,277,828 +0.09(+0.16%)
Sep 05, 2017 54.65 55.10 54.36 54.79 2,147,006 -0.12(-0.22%)
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.