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 29, 2002 39.13 39.60 38.87 39.25 1,796,200 +0.37(+0.95%)
Nov 27, 2002 37.85 39.00 37.65 38.88 2,273,800 +1.53(+4.10%)
Nov 26, 2002 37.00 37.85 36.75 37.35 2,412,700 -0.10(-0.27%)
Nov 25, 2002 36.65 37.64 36.58 37.45 1,762,100 +0.48(+1.30%)
Nov 22, 2002 37.50 38.10 36.90 36.97 3,165,100 -0.44(-1.18%)
Nov 21, 2002 36.10 37.54 36.00 37.41 3,395,900 +1.65(+4.61%)
Nov 20, 2002 35.75 36.30 35.40 35.76 3,256,900 +0.29(+0.82%)
Nov 19, 2002 34.90 36.07 34.90 35.47 1,465,100 +0.27(+0.77%)
Nov 18, 2002 36.05 36.24 35.15 35.20 1,654,500 -0.53(-1.48%)
Nov 15, 2002 35.53 35.95 35.11 35.73 2,107,000 +0.21(+0.59%)
Nov 14, 2002 35.14 35.66 34.79 35.52 1,983,600 +1.25(+3.65%)
Nov 13, 2002 34.22 34.95 33.64 34.27 2,849,000 +0.05(+0.15%)
Nov 12, 2002 33.87 34.70 33.87 34.22 2,781,400 +0.36(+1.06%)
Nov 11, 2002 34.68 34.82 33.80 33.86 1,835,500 -1.00(-2.87%)
Nov 08, 2002 35.35 35.84 34.67 34.86 2,668,500 -0.94(-2.63%)
Nov 07, 2002 36.40 36.53 35.66 35.80 1,559,800 -0.89(-2.43%)
Nov 06, 2002 35.65 36.89 35.35 36.69 2,407,300 +0.92(+2.57%)
Nov 05, 2002 35.65 36.00 35.46 35.77 1,591,400 +0.22(+0.62%)
Nov 04, 2002 35.70 36.30 35.38 35.55 3,003,700 +0.36(+1.02%)
Nov 01, 2002 34.50 35.48 34.44 35.19 3,092,400 +0.26(+0.74%)
Oct 31, 2002 35.27 35.61 34.79 34.93 2,392,500 -0.56(-1.58%)
Oct 30, 2002 35.89 36.00 35.09 35.49 2,543,400 -0.40(-1.11%)
Oct 29, 2002 35.89 36.10 35.05 35.89 2,370,900 -0.23(-0.64%)
Oct 28, 2002 36.67 36.85 35.89 36.12 2,542,600 -0.38(-1.04%)
Oct 25, 2002 36.20 36.77 35.88 36.50 3,344,000 -0.34(-0.92%)
Oct 24, 2002 37.01 37.38 36.52 36.84 4,096,400 -0.90(-2.38%)
Oct 23, 2002 38.10 38.50 37.01 37.74 3,418,800 -0.36(-0.94%)
Oct 22, 2002 38.35 38.35 37.42 38.10 2,488,800 -0.70(-1.80%)
Oct 21, 2002 37.35 38.89 37.00 38.80 2,920,900 +1.00(+2.65%)
Oct 18, 2002 37.46 38.17 36.90 37.80 2,873,700 +0.35(+0.93%)
Oct 17, 2002 38.20 38.25 36.88 37.45 3,077,100 +0.54(+1.46%)
Oct 16, 2002 36.53 37.74 36.50 36.91 2,680,200 -0.19(-0.51%)
Oct 15, 2002 35.54 37.38 35.54 37.10 3,717,700 +2.19(+6.27%)
Oct 14, 2002 34.20 34.99 34.06 34.91 2,266,500 +0.42(+1.22%)
Oct 11, 2002 32.90 34.95 32.85 34.49 3,624,000 +1.60(+4.86%)
Oct 10, 2002 31.50 32.99 31.36 32.89 3,260,800 +1.44(+4.58%)
Oct 09, 2002 33.15 33.15 31.35 31.45 3,583,200 -1.69(-5.10%)
Oct 08, 2002 33.00 33.73 31.74 33.14 3,193,800 +0.60(+1.84%)
Oct 07, 2002 33.74 34.20 32.40 32.54 3,253,500 -1.22(-3.61%)
Oct 04, 2002 34.21 34.59 33.43 33.76 2,068,300 -0.45(-1.32%)
Oct 03, 2002 33.95 35.00 33.94 34.21 3,274,200 +0.40(+1.18%)
Oct 02, 2002 34.44 34.57 33.50 33.81 2,556,900 -0.91(-2.62%)
Oct 01, 2002 33.90 34.78 33.05 34.72 2,711,000 +1.33(+3.98%)
Sep 30, 2002 33.95 33.95 32.62 33.39 2,670,800 -0.70(-2.05%)
Sep 27, 2002 34.20 34.87 33.77 34.09 4,298,100 -0.53(-1.53%)
Sep 26, 2002 33.90 34.75 33.71 34.62 3,346,900 +1.29(+3.87%)
Sep 25, 2002 33.25 33.71 32.80 33.33 3,709,900 +1.39(+4.35%)
Sep 24, 2002 34.16 33.20 31.75 31.94 7,541,600 -2.21(-6.47%)
Sep 23, 2002 34.45 34.75 33.80 34.15 4,091,900 +0.19(+0.56%)
Sep 20, 2002 33.00 34.20 32.56 33.96 5,733,700 +0.92(+2.78%)
Sep 19, 2002 33.10 33.88 32.95 33.04 5,009,500 -0.51(-1.52%)
Sep 18, 2002 34.20 34.40 33.45 33.55 5,312,400 -1.11(-3.20%)
Sep 17, 2002 36.00 36.16 34.66 34.66 6,262,900 -1.15(-3.21%)
Sep 16, 2002 36.50 36.97 35.70 35.81 2,631,100 -1.23(-3.32%)
Sep 13, 2002 37.33 37.38 36.46 37.04 3,417,100 -0.29(-0.78%)
Sep 12, 2002 36.90 38.00 36.64 37.33 4,276,400 +0.43(+1.17%)
Sep 11, 2002 37.00 37.24 36.60 36.90 1,750,500 +0.32(+0.87%)
Sep 10, 2002 36.60 36.95 36.10 36.58 1,513,200 +0.02(+0.05%)
Sep 09, 2002 35.77 36.68 35.25 36.56 2,130,600 +0.71(+1.98%)
Sep 06, 2002 36.60 36.98 35.81 35.85 3,494,700 -0.10(-0.28%)
Sep 05, 2002 36.20 36.88 35.85 35.95 3,297,400 -1.22(-3.28%)
Sep 04, 2002 37.50 37.70 36.61 37.17 2,501,900 -0.03(-0.08%)
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.