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, 2005 32.00 32.09 31.50 31.53 2,001,800 -0.43(-1.35%)
Nov 29, 2005 31.65 32.20 31.31 31.96 2,867,000 +0.70(+2.24%)
Nov 28, 2005 31.50 31.60 31.15 31.26 1,259,700 -0.15(-0.48%)
Nov 25, 2005 31.55 31.75 31.34 31.41 700,900 +0.00(+0.00%)
Nov 23, 2005 31.57 31.74 31.33 31.41 1,207,500 -0.21(-0.66%)
Nov 22, 2005 31.45 31.68 31.10 31.62 1,998,600 +0.02(+0.06%)
Nov 21, 2005 31.08 31.60 31.00 31.60 2,245,700 +0.71(+2.30%)
Nov 18, 2005 31.30 31.33 30.85 30.89 2,594,900 -0.07(-0.23%)
Nov 17, 2005 30.53 30.96 30.51 30.96 1,736,000 +0.44(+1.44%)
Nov 16, 2005 30.39 30.69 30.38 30.52 1,842,300 -0.05(-0.16%)
Nov 15, 2005 30.49 30.97 30.40 30.57 3,622,500 +0.12(+0.39%)
Nov 14, 2005 31.31 31.40 30.29 30.45 6,306,600 +0.62(+2.08%)
Nov 11, 2005 29.55 29.88 29.41 29.83 1,869,100 +0.28(+0.95%)
Nov 10, 2005 29.31 29.61 29.02 29.55 1,671,300 +0.24(+0.82%)
Nov 09, 2005 29.40 29.53 29.18 29.31 1,559,300 -0.21(-0.71%)
Nov 08, 2005 29.76 29.78 29.45 29.52 1,789,000 -0.29(-0.97%)
Nov 07, 2005 29.37 29.81 29.37 29.81 1,697,400 +0.45(+1.53%)
Nov 04, 2005 29.50 29.59 28.86 29.36 1,561,900 -0.14(-0.47%)
Nov 03, 2005 29.80 29.84 29.42 29.50 1,819,000 -0.24(-0.81%)
Nov 02, 2005 29.19 29.94 29.10 29.74 2,678,600 +0.43(+1.47%)
Nov 01, 2005 29.20 29.31 29.07 29.31 2,402,800 +0.13(+0.45%)
Oct 31, 2005 28.84 29.21 28.60 29.18 2,051,100 +0.32(+1.11%)
Oct 28, 2005 28.56 28.86 28.44 28.86 2,571,200 +0.51(+1.80%)
Oct 27, 2005 28.68 28.89 28.34 28.35 2,103,800 -0.33(-1.15%)
Oct 26, 2005 28.20 28.83 28.20 28.68 3,854,100 +0.68(+2.43%)
Oct 25, 2005 28.70 28.84 27.92 28.00 3,306,700 -0.37(-1.30%)
Oct 24, 2005 28.01 28.40 27.95 28.37 2,350,500 +0.36(+1.29%)
Oct 21, 2005 27.95 28.01 27.50 28.01 4,427,800 +0.27(+0.97%)
Oct 20, 2005 28.00 28.10 27.61 27.74 5,218,900 -0.09(-0.32%)
Oct 19, 2005 27.58 27.88 27.35 27.83 4,112,300 +0.26(+0.94%)
Oct 18, 2005 27.68 27.88 27.54 27.57 4,773,200 +0.32(+1.17%)
Oct 17, 2005 27.20 27.26 27.06 27.25 4,125,900 +0.05(+0.18%)
Oct 14, 2005 27.16 27.39 27.00 27.20 3,871,500 +0.05(+0.18%)
Oct 13, 2005 27.40 27.62 26.97 27.15 4,692,500 -0.34(-1.24%)
Oct 12, 2005 27.90 28.08 27.49 27.49 2,993,900 -0.55(-1.96%)
Oct 11, 2005 28.11 28.30 27.84 28.04 2,141,200 -0.07(-0.25%)
Oct 10, 2005 28.38 28.46 28.00 28.11 2,025,900 -0.28(-0.99%)
Oct 07, 2005 28.26 28.55 28.12 28.39 2,440,900 +0.27(+0.96%)
Oct 06, 2005 28.74 28.75 28.09 28.12 5,386,200 -0.50(-1.75%)
Oct 05, 2005 28.94 28.94 28.31 28.62 2,245,500 -0.32(-1.11%)
Oct 04, 2005 29.75 29.75 28.94 28.94 1,937,100 -0.61(-2.06%)
Oct 03, 2005 29.84 29.84 29.40 29.55 1,730,600 -0.25(-0.84%)
Sep 30, 2005 29.86 29.95 29.61 29.80 3,739,800 -0.20(-0.67%)
Sep 29, 2005 29.63 30.00 29.45 30.00 2,710,600 +0.31(+1.04%)
Sep 28, 2005 30.13 30.13 29.65 29.69 2,681,000 -0.43(-1.43%)
Sep 27, 2005 30.31 30.50 29.93 30.12 1,940,700 -0.15(-0.50%)
Sep 26, 2005 30.59 30.59 30.05 30.27 1,425,200 -0.03(-0.10%)
Sep 23, 2005 30.29 30.32 29.90 30.30 3,388,600 -0.13(-0.43%)
Sep 22, 2005 30.49 30.58 30.29 30.43 2,668,500 -0.19(-0.62%)
Sep 21, 2005 31.05 31.22 30.62 30.62 2,065,300 -0.60(-1.92%)
Sep 20, 2005 30.95 31.52 30.91 31.22 3,814,200 +0.37(+1.20%)
Sep 19, 2005 31.43 31.44 30.81 30.85 2,616,700 -0.72(-2.28%)
Sep 16, 2005 31.68 31.78 31.29 31.57 3,946,500 -0.11(-0.35%)
Sep 15, 2005 32.00 32.10 31.64 31.68 2,130,400 -0.02(-0.06%)
Sep 14, 2005 31.37 32.05 31.24 31.70 2,352,400 +0.26(+0.83%)
Sep 13, 2005 31.93 31.94 31.40 31.44 1,730,300 -0.49(-1.53%)
Sep 12, 2005 31.91 32.03 31.70 31.93 1,533,800 +0.08(+0.25%)
Sep 09, 2005 31.30 32.24 31.26 31.85 2,963,800 +0.69(+2.21%)
Sep 08, 2005 31.40 31.54 31.08 31.16 2,165,900 -0.24(-0.76%)
Sep 07, 2005 31.59 31.75 31.13 31.40 1,603,300 -0.05(-0.16%)
Sep 06, 2005 31.45 31.49 30.65 31.45 3,326,900 +0.84(+2.74%)
Sep 02, 2005 31.12 31.19 30.51 30.61 1,232,400 -0.39(-1.26%)
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.