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 (%)
Jun 30, 2020 34.79 35.51 34.44 35.21 2,528,263 +0.20(+0.57%)
Jun 29, 2020 34.31 35.42 34.23 35.01 2,554,231 +1.21(+3.58%)
Jun 26, 2020 33.57 33.92 33.16 33.80 3,694,300 +0.02(+0.06%)
Jun 25, 2020 33.34 33.83 32.59 33.78 1,961,959 +0.20(+0.60%)
Jun 24, 2020 34.47 34.47 33.52 33.58 3,150,197 -1.27(-3.64%)
Jun 23, 2020 34.69 35.16 34.50 34.85 2,567,402 +0.43(+1.25%)
Jun 22, 2020 34.60 34.62 33.77 34.42 2,671,964 -0.44(-1.26%)
Jun 19, 2020 35.78 35.88 34.67 34.86 8,923,400 -0.22(-0.63%)
Jun 18, 2020 34.84 35.50 34.67 35.08 2,239,724 -0.10(-0.28%)
Jun 17, 2020 35.77 35.99 35.08 35.18 2,487,342 -0.53(-1.48%)
Jun 16, 2020 36.35 36.81 35.29 35.71 2,849,778 +0.65(+1.85%)
Jun 15, 2020 33.72 35.43 33.39 35.06 3,290,675 +0.14(+0.40%)
Jun 12, 2020 35.60 35.62 34.12 34.92 2,418,900 +1.00(+2.95%)
Jun 11, 2020 35.10 35.86 33.62 33.92 3,265,610 -2.85(-7.75%)
Jun 10, 2020 38.04 38.10 36.70 36.77 2,218,274 -1.54(-4.02%)
Jun 09, 2020 38.90 38.95 38.06 38.31 2,073,768 -1.38(-3.48%)
Jun 08, 2020 39.20 39.80 38.83 39.69 2,639,860 +0.66(+1.69%)
Jun 05, 2020 39.14 40.24 38.54 39.03 3,235,500 +1.20(+3.17%)
Jun 04, 2020 36.60 37.85 36.15 37.83 2,931,399 +0.91(+2.46%)
Jun 03, 2020 36.00 37.25 35.75 36.92 2,728,918 +1.69(+4.80%)
Jun 02, 2020 34.92 35.83 34.85 35.23 2,325,677 +0.50(+1.44%)
Jun 01, 2020 34.07 34.98 34.04 34.73 2,689,451 +0.68(+2.00%)
May 29, 2020 34.80 34.94 33.71 34.05 6,160,600 -1.04(-2.96%)
May 28, 2020 36.01 36.14 34.55 35.09 2,684,116 -0.75(-2.09%)
May 27, 2020 35.25 36.07 35.00 35.84 2,642,524 +1.51(+4.40%)
May 26, 2020 32.98 34.48 32.71 34.33 2,998,443 +1.69(+5.18%)
May 22, 2020 32.91 33.00 32.17 32.64 2,982,700 -0.29(-0.88%)
May 21, 2020 32.86 33.65 32.80 32.93 1,808,375 -0.07(-0.21%)
May 20, 2020 32.40 33.40 32.37 33.00 2,309,274 +0.99(+3.09%)
May 19, 2020 32.48 32.79 31.70 32.01 1,765,813 -0.79(-2.41%)
May 18, 2020 32.28 33.21 32.22 32.80 4,006,341 +1.75(+5.64%)
May 15, 2020 31.01 31.20 30.43 31.05 2,727,700 -0.52(-1.65%)
May 14, 2020 30.48 31.60 29.76 31.57 3,146,569 +0.72(+2.33%)
May 13, 2020 31.97 32.00 30.36 30.85 2,586,883 -1.27(-3.95%)
May 12, 2020 33.19 33.54 32.07 32.12 2,083,503 -0.95(-2.87%)
May 11, 2020 33.71 33.81 32.93 33.07 2,112,588 -1.28(-3.73%)
May 08, 2020 33.18 34.39 33.09 34.35 1,931,300 +1.75(+5.37%)
May 07, 2020 32.61 33.44 32.39 32.60 3,140,208 +0.43(+1.34%)
May 06, 2020 33.28 33.64 32.14 32.17 3,047,792 -0.93(-2.81%)
May 05, 2020 33.92 34.00 32.97 33.10 3,712,859 -0.27(-0.81%)
May 04, 2020 33.50 33.72 32.84 33.37 2,491,875 -0.54(-1.59%)
May 01, 2020 33.70 34.01 33.06 33.91 2,737,800 -0.34(-0.99%)
Apr 30, 2020 33.50 35.08 33.02 34.25 3,882,491 -2.27(-6.22%)
Apr 29, 2020 36.73 37.35 36.34 36.52 4,481,495 +0.77(+2.15%)
Apr 28, 2020 33.79 36.15 33.58 35.75 8,936,572 +2.94(+8.96%)
Apr 27, 2020 31.32 32.98 31.30 32.81 4,223,899 +1.68(+5.40%)
Apr 24, 2020 31.08 31.36 30.54 31.13 4,175,700 +0.59(+1.93%)
Apr 23, 2020 30.35 30.99 30.23 30.54 3,373,077 +0.57(+1.90%)
Apr 22, 2020 30.67 30.82 29.83 29.97 3,110,899 -0.15(-0.50%)
Apr 21, 2020 29.99 30.65 29.83 30.12 3,083,108 -0.66(-2.14%)
Apr 20, 2020 31.52 31.56 30.66 30.78 3,139,662 -1.07(-3.36%)
Apr 17, 2020 31.23 32.32 31.06 31.85 6,540,700 +1.38(+4.53%)
Apr 16, 2020 31.80 32.14 29.95 30.47 4,176,786 -1.33(-4.18%)
Apr 15, 2020 32.56 32.79 31.16 31.80 4,112,716 -1.78(-5.30%)
Apr 14, 2020 34.88 34.88 32.78 33.58 4,199,838 -0.83(-2.41%)
Apr 13, 2020 34.13 34.68 33.23 34.41 3,835,950 +0.24(+0.70%)
Apr 09, 2020 33.49 34.90 33.36 34.17 4,155,900 +1.05(+3.17%)
Apr 08, 2020 31.23 33.38 31.15 33.12 4,116,316 +2.23(+7.22%)
Apr 07, 2020 32.50 32.95 30.86 30.89 4,242,006 -0.64(-2.03%)
Apr 06, 2020 30.87 31.80 30.60 31.53 6,067,246 +2.16(+7.35%)
Apr 03, 2020 30.16 30.99 29.16 29.37 3,734,700 -1.11(-3.64%)
Apr 02, 2020 29.87 31.40 29.85 30.48 3,387,659 +0.33(+1.09%)
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.