December 15th, 2015

International Paper (NY: IP )

50.25 USD +0.27 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.04 42.37 41.65 41.83 5,050,832 -0.02(-0.05%)
Nov 27, 2015 41.68 42.11 41.50 41.85 1,067,855 +0.21(+0.50%)
Nov 25, 2015 41.81 41.64 41.64 41.64 2,123,600 -0.19(-0.45%)
Nov 24, 2015 41.01 41.92 40.87 41.83 3,177,141 +0.64(+1.55%)
Nov 23, 2015 41.17 41.89 41.08 41.19 2,148,289 -0.03(-0.07%)
Nov 20, 2015 41.49 41.84 41.05 41.22 2,138,551 -0.04(-0.10%)
Nov 19, 2015 41.03 41.44 41.03 41.26 2,580,987 +0.20(+0.49%)
Nov 18, 2015 40.00 41.14 40.00 41.06 3,132,075 +1.19(+2.98%)
Nov 17, 2015 40.22 41.71 39.86 39.87 7,074,936 -0.12(-0.30%)
Nov 16, 2015 40.16 40.29 39.59 39.99 4,529,209 -0.20(-0.50%)
Nov 13, 2015 40.25 40.69 39.99 40.19 3,702,447 -0.05(-0.12%)
Nov 12, 2015 41.50 41.69 40.22 40.24 2,953,320 -2.08(-4.91%)
Nov 11, 2015 42.10 42.43 41.88 42.32 3,220,732 +0.37(+0.88%)
Nov 10, 2015 42.01 42.32 41.42 41.95 2,389,826 -0.16(-0.38%)
Nov 09, 2015 42.36 42.51 41.80 42.11 2,722,409 -0.44(-1.03%)
Nov 06, 2015 41.85 42.70 41.63 42.55 4,342,502 +0.51(+1.21%)
Nov 05, 2015 42.52 42.75 41.85 42.04 3,059,848 -0.47(-1.11%)
Nov 04, 2015 42.99 43.09 42.44 42.51 2,397,864 -0.27(-0.63%)
Nov 03, 2015 43.12 43.43 42.74 42.78 2,569,828 -0.64(-1.47%)
Nov 02, 2015 42.75 43.62 42.72 43.42 2,279,592 +0.73(+1.71%)
Oct 30, 2015 43.15 43.41 42.65 42.69 2,589,175 -0.29(-0.67%)
Oct 29, 2015 43.97 44.00 42.80 42.98 4,086,807 -0.95(-2.16%)
Oct 28, 2015 43.03 44.18 42.65 43.93 3,576,377 +0.92(+2.14%)
Oct 27, 2015 43.28 43.43 42.70 43.01 2,798,404 -0.45(-1.04%)
Oct 26, 2015 43.82 43.90 43.17 43.46 2,926,306 -0.39(-0.89%)
Oct 23, 2015 43.17 43.96 42.95 43.85 4,370,208 +1.16(+2.72%)
Oct 22, 2015 41.66 42.90 41.51 42.69 4,149,632 +1.49(+3.62%)
Oct 21, 2015 41.26 41.39 40.60 41.20 3,247,255 -0.24(-0.58%)
Oct 20, 2015 41.35 41.87 41.18 41.44 2,676,102 -0.07(-0.17%)
Oct 19, 2015 41.97 41.99 41.21 41.51 2,655,043 -0.62(-1.47%)
Oct 16, 2015 42.18 42.30 41.60 42.13 2,354,849 -0.02(-0.05%)
Oct 15, 2015 42.05 42.27 41.15 42.15 2,971,840 +0.04(+0.09%)
Oct 14, 2015 42.17 42.49 41.91 42.11 2,470,181 +0.08(+0.19%)
Oct 13, 2015 41.71 42.48 41.63 42.03 2,618,020 +0.08(+0.19%)
Oct 12, 2015 42.75 42.94 41.38 41.95 3,646,120 -1.28(-2.96%)
Oct 09, 2015 42.67 44.83 42.60 43.23 7,870,703 +2.14(+5.21%)
Oct 08, 2015 40.30 41.16 40.20 41.09 2,836,068 +0.80(+1.99%)
Oct 07, 2015 40.43 40.43 39.79 40.29 2,511,771 +0.44(+1.10%)
Oct 06, 2015 39.77 40.01 39.52 39.85 3,734,440 +0.10(+0.25%)
Oct 05, 2015 39.13 39.78 38.99 39.75 2,561,133 +0.83(+2.13%)
Oct 02, 2015 37.99 38.92 37.70 38.92 3,893,147 +0.57(+1.49%)
Oct 01, 2015 37.71 38.63 37.68 38.35 3,247,195 +0.56(+1.48%)
Sep 30, 2015 37.79 38.06 37.44 37.79 3,179,068 +0.40(+1.07%)
Sep 29, 2015 37.46 37.72 37.11 37.39 3,289,174 -0.09(-0.24%)
Sep 28, 2015 38.37 38.55 37.45 37.48 3,361,685 -1.22(-3.15%)
Sep 25, 2015 39.19 39.30 38.57 38.70 2,866,041 -0.23(-0.59%)
Sep 24, 2015 39.05 39.11 38.15 38.93 4,761,575 -0.33(-0.84%)
Sep 23, 2015 39.55 39.86 39.15 39.26 2,482,956 -0.31(-0.78%)
Sep 22, 2015 40.00 40.07 39.40 39.57 2,721,814 -0.77(-1.91%)
Sep 21, 2015 40.56 40.93 40.26 40.34 2,189,837 -0.08(-0.20%)
Sep 18, 2015 40.50 41.11 40.24 40.42 6,225,128 -0.49(-1.20%)
Sep 17, 2015 41.34 41.62 40.79 40.91 2,504,777 -0.30(-0.73%)
Sep 16, 2015 41.13 41.49 40.88 41.21 2,767,511 +0.11(+0.27%)
Sep 15, 2015 40.97 41.33 40.85 41.10 3,192,925 -0.40(-0.96%)
Sep 14, 2015 41.77 41.79 41.27 41.50 2,103,383 -0.14(-0.34%)
Sep 11, 2015 41.65 41.77 41.27 41.64 2,427,407 -0.18(-0.43%)
Sep 10, 2015 41.86 42.17 41.66 41.82 1,859,569 -0.17(-0.40%)
Sep 09, 2015 43.33 43.50 41.89 41.99 2,386,831 -0.95(-2.21%)
Sep 08, 2015 42.62 42.97 42.16 42.94 2,319,547 +1.24(+2.97%)
Sep 04, 2015 41.54 41.70 41.70 41.70 2,116,700 -0.45(-1.07%)
Sep 03, 2015 42.09 42.90 41.96 42.15 1,993,885 +0.17(+0.40%)
Sep 02, 2015 42.43 42.47 41.49 41.98 2,001,760 +0.29(+0.70%)
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.