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, 2003 37.28 37.47 37.11 37.21 1,797,500 -0.06(-0.16%)
Nov 26, 2003 37.75 37.82 37.20 37.27 2,749,800 -0.25(-0.67%)
Nov 25, 2003 37.70 37.73 37.43 37.52 1,830,300 -0.24(-0.64%)
Nov 24, 2003 37.35 37.79 37.24 37.76 2,044,800 +0.66(+1.78%)
Nov 21, 2003 36.93 37.15 36.85 37.10 2,611,800 +0.17(+0.46%)
Nov 20, 2003 37.00 37.42 36.82 36.93 2,345,700 -0.17(-0.46%)
Nov 19, 2003 36.75 37.31 36.57 37.10 3,041,500 +0.24(+0.65%)
Nov 18, 2003 37.00 37.16 36.68 36.86 2,261,500 -0.14(-0.38%)
Nov 17, 2003 37.16 37.55 36.69 37.00 1,845,800 -0.34(-0.91%)
Nov 14, 2003 37.73 37.98 37.46 37.34 2,536,100 -0.24(-0.64%)
Nov 13, 2003 37.51 37.78 37.30 37.58 1,997,000 -0.12(-0.32%)
Nov 12, 2003 37.40 37.72 37.23 37.70 1,889,300 +0.40(+1.07%)
Nov 11, 2003 37.22 37.43 37.09 37.30 1,756,800 +0.08(+0.21%)
Nov 10, 2003 37.58 37.58 37.16 37.22 2,550,300 -0.51(-1.35%)
Nov 07, 2003 38.25 38.45 37.60 37.73 3,412,600 -0.42(-1.10%)
Nov 06, 2003 38.58 38.58 38.01 38.15 2,741,100 -0.45(-1.17%)
Nov 05, 2003 39.40 39.02 38.49 38.60 2,149,700 -0.61(-1.56%)
Nov 04, 2003 39.40 39.40 39.04 39.21 1,301,425 -0.33(-0.83%)
Nov 03, 2003 39.35 39.73 39.21 39.54 1,671,010 +0.18(+0.46%)
Oct 31, 2003 39.51 39.60 38.95 39.36 2,354,300 -0.15(-0.38%)
Oct 30, 2003 39.05 39.74 39.05 39.51 2,576,700 +0.81(+2.09%)
Oct 29, 2003 38.43 38.92 38.30 38.70 2,638,500 -0.08(-0.21%)
Oct 28, 2003 37.90 38.80 37.81 38.78 3,923,000 +0.78(+2.05%)
Oct 27, 2003 38.35 39.42 37.82 38.00 3,446,800 -0.44(-1.14%)
Oct 24, 2003 38.80 38.81 38.19 38.44 1,841,300 -0.57(-1.46%)
Oct 23, 2003 38.77 39.33 38.67 39.01 1,591,500 +0.24(+0.62%)
Oct 22, 2003 39.21 39.27 38.76 38.77 1,648,500 -0.56(-1.42%)
Oct 21, 2003 39.98 39.99 39.33 39.33 1,826,500 -0.32(-0.81%)
Oct 20, 2003 39.28 39.68 39.11 39.65 1,584,400 +0.37(+0.94%)
Oct 17, 2003 39.81 39.95 39.23 39.28 1,656,000 -0.53(-1.33%)
Oct 16, 2003 39.42 39.69 39.42 39.81 2,555,600 +0.56(+1.43%)
Oct 15, 2003 39.50 39.64 39.03 39.25 2,470,700 -0.06(-0.15%)
Oct 14, 2003 39.14 39.24 38.79 39.31 2,158,800 +0.17(+0.43%)
Oct 13, 2003 38.32 39.17 38.61 39.14 2,669,900 +0.82(+2.14%)
Oct 10, 2003 38.87 39.67 38.22 38.32 3,292,900 -0.55(-1.41%)
Oct 09, 2003 39.55 39.60 38.88 38.87 2,597,700 -0.43(-1.09%)
Oct 08, 2003 39.35 39.55 39.20 39.30 2,015,200 +0.34(+0.87%)
Oct 07, 2003 39.00 39.17 38.66 38.96 2,268,900 -0.04(-0.10%)
Oct 06, 2003 39.00 39.21 38.91 39.00 1,870,200 +0.12(+0.31%)
Oct 03, 2003 39.02 39.96 38.90 38.88 4,496,700 -0.64(-1.62%)
Oct 02, 2003 38.94 39.63 38.86 39.52 2,492,600 +0.15(+0.38%)
Oct 01, 2003 39.35 39.42 38.74 39.37 3,872,500 +0.35(+0.90%)
Sep 30, 2003 39.46 39.46 38.61 39.02 2,270,100 -0.44(-1.12%)
Sep 29, 2003 38.87 39.53 38.54 39.46 1,805,500 +0.59(+1.52%)
Sep 26, 2003 39.10 39.34 38.79 38.87 2,184,200 -0.31(-0.79%)
Sep 25, 2003 39.90 39.90 39.18 39.18 2,154,400 -0.61(-1.53%)
Sep 24, 2003 40.43 40.40 39.56 39.79 2,174,000 -0.64(-1.58%)
Sep 23, 2003 40.37 40.54 40.04 40.43 1,696,000 +0.06(+0.15%)
Sep 22, 2003 40.65 40.74 40.26 40.37 1,964,000 -0.59(-1.44%)
Sep 19, 2003 41.00 41.39 40.53 40.96 3,418,800 -0.04(-0.10%)
Sep 18, 2003 40.46 41.00 40.29 41.00 1,786,500 +0.54(+1.33%)
Sep 17, 2003 40.75 40.82 40.39 40.46 1,661,600 -0.54(-1.32%)
Sep 16, 2003 39.82 41.01 40.32 41.00 3,297,600 +1.18(+2.96%)
Sep 15, 2003 40.10 40.24 39.52 39.82 1,690,200 -0.36(-0.90%)
Sep 12, 2003 39.76 40.20 39.35 40.18 1,934,400 +0.29(+0.73%)
Sep 11, 2003 39.60 40.11 39.42 39.89 1,638,300 +0.46(+1.17%)
Sep 10, 2003 40.50 40.60 39.43 39.43 3,094,800 -1.20(-2.95%)
Sep 09, 2003 39.77 40.98 39.77 40.63 3,108,700 +0.63(+1.58%)
Sep 08, 2003 39.70 40.30 39.49 40.00 1,873,800 +0.35(+0.88%)
Sep 05, 2003 39.50 39.78 39.25 39.65 1,871,400 -0.29(-0.73%)
Sep 04, 2003 40.34 40.35 39.71 39.94 2,327,200 -0.66(-1.63%)
Sep 03, 2003 40.66 40.95 40.18 40.60 2,185,200 -0.29(-0.71%)
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.