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 (%)
Mar 31, 2020 31.08 31.62 30.20 31.13 4,565,945 -0.20(-0.64%)
Mar 30, 2020 30.64 31.55 30.09 31.33 3,238,990 +0.71(+2.32%)
Mar 27, 2020 30.01 31.58 29.56 30.62 3,839,400 -0.39(-1.26%)
Mar 26, 2020 29.17 31.47 29.01 31.01 4,422,493 +2.21(+7.67%)
Mar 25, 2020 28.05 30.51 26.64 28.80 5,897,531 +0.89(+3.19%)
Mar 24, 2020 28.05 28.65 26.57 27.91 4,952,278 +1.44(+5.44%)
Mar 23, 2020 28.93 29.72 26.38 26.47 6,809,155 -3.04(-10.30%)
Mar 20, 2020 30.14 31.18 29.01 29.51 5,237,100 -0.62(-2.06%)
Mar 19, 2020 30.76 31.02 29.09 30.13 3,683,651 -0.82(-2.65%)
Mar 18, 2020 30.60 33.48 29.85 30.95 4,239,199 -2.54(-7.58%)
Mar 17, 2020 30.43 33.53 29.07 33.49 5,868,037 +3.77(+12.69%)
Mar 16, 2020 28.78 33.36 28.20 29.72 5,667,968 -3.72(-11.12%)
Mar 13, 2020 30.40 33.46 29.30 33.44 6,027,300 +4.82(+16.84%)
Mar 12, 2020 30.28 30.91 28.61 28.62 5,229,888 -3.61(-11.20%)
Mar 11, 2020 33.00 33.21 31.48 32.23 4,732,284 -1.94(-5.68%)
Mar 10, 2020 33.70 34.25 32.28 34.17 4,154,080 +1.89(+5.86%)
Mar 09, 2020 33.25 33.99 31.79 32.28 4,441,782 -3.43(-9.61%)
Mar 06, 2020 35.24 36.05 34.87 35.71 4,050,000 -0.82(-2.24%)
Mar 05, 2020 36.75 37.38 36.18 36.53 3,016,510 -1.39(-3.67%)
Mar 04, 2020 37.68 38.01 37.11 37.92 3,503,486 +0.86(+2.32%)
Mar 03, 2020 38.03 39.11 36.62 37.06 3,869,557 -1.17(-3.06%)
Mar 02, 2020 37.25 38.26 36.47 38.23 4,602,535 +1.27(+3.44%)
Feb 28, 2020 36.00 37.26 35.60 36.96 4,996,300 -0.10(-0.27%)
Feb 27, 2020 38.00 38.90 37.04 37.06 4,161,096 -1.76(-4.53%)
Feb 26, 2020 39.70 40.19 38.71 38.82 3,560,597 -0.41(-1.05%)
Feb 25, 2020 41.45 41.77 39.14 39.23 3,766,008 -2.12(-5.13%)
Feb 24, 2020 41.85 41.99 41.12 41.35 2,590,959 -1.92(-4.44%)
Feb 21, 2020 42.80 43.45 42.43 43.27 2,684,000 +0.32(+0.75%)
Feb 20, 2020 42.28 43.05 42.18 42.95 2,209,132 +0.25(+0.59%)
Feb 19, 2020 43.23 43.56 42.63 42.70 2,454,196 -0.53(-1.23%)
Feb 18, 2020 43.05 43.25 42.61 43.23 1,525,672 +0.04(+0.09%)
Feb 14, 2020 43.46 43.81 42.99 43.19 1,775,100 -0.26(-0.60%)
Feb 13, 2020 44.25 44.25 43.22 43.45 2,210,320 -1.05(-2.36%)
Feb 12, 2020 44.57 44.98 44.46 44.50 1,763,623 +0.13(+0.29%)
Feb 11, 2020 43.99 44.94 43.84 44.37 1,763,508 +0.63(+1.44%)
Feb 10, 2020 43.44 43.87 43.30 43.74 1,624,576 +0.18(+0.41%)
Feb 07, 2020 43.88 44.01 43.50 43.56 1,829,100 -0.69(-1.56%)
Feb 06, 2020 44.32 44.47 43.71 44.25 2,809,925 +0.21(+0.48%)
Feb 05, 2020 42.19 44.22 42.19 44.04 4,525,652 +2.28(+5.46%)
Feb 04, 2020 41.94 42.12 41.66 41.76 3,267,272 +0.51(+1.24%)
Feb 03, 2020 41.00 41.53 40.73 41.25 3,567,463 +0.53(+1.30%)
Jan 31, 2020 41.75 41.89 40.04 40.72 6,409,100 -1.47(-3.48%)
Jan 30, 2020 42.74 43.17 41.36 42.19 4,546,138 -1.18(-2.72%)
Jan 29, 2020 43.06 43.83 42.95 43.37 3,458,703 +0.52(+1.21%)
Jan 28, 2020 42.99 43.02 42.56 42.85 1,995,506 +0.27(+0.63%)
Jan 27, 2020 42.76 43.03 42.38 42.58 3,105,415 -0.95(-2.18%)
Jan 24, 2020 44.56 44.64 43.31 43.53 2,824,000 -1.13(-2.53%)
Jan 23, 2020 44.25 44.84 43.79 44.66 1,652,641 +0.15(+0.34%)
Jan 22, 2020 44.63 44.90 44.42 44.51 1,672,953 -0.03(-0.07%)
Jan 21, 2020 44.56 44.84 43.84 44.54 3,198,201 -1.21(-2.64%)
Jan 17, 2020 45.47 45.96 45.38 45.75 2,666,800 +0.40(+0.88%)
Jan 16, 2020 44.71 45.39 44.60 45.35 3,203,777 +0.85(+1.91%)
Jan 15, 2020 44.31 44.67 44.04 44.50 1,319,611 +0.08(+0.18%)
Jan 14, 2020 44.30 44.64 44.26 44.42 2,009,071 -0.02(-0.05%)
Jan 13, 2020 44.15 44.60 43.98 44.44 2,734,877 +0.45(+1.02%)
Jan 10, 2020 44.11 44.46 43.93 43.99 1,796,600 -0.12(-0.27%)
Jan 09, 2020 44.12 44.39 43.86 44.11 1,769,630 +0.12(+0.27%)
Jan 08, 2020 43.55 44.25 43.47 43.99 2,516,919 +0.51(+1.17%)
Jan 07, 2020 43.67 43.76 43.25 43.48 3,319,498 -0.47(-1.07%)
Jan 06, 2020 44.54 44.69 43.87 43.95 3,044,131 -0.77(-1.72%)
Jan 03, 2020 44.83 45.06 44.70 44.72 2,835,800 -0.80(-1.76%)
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.