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 28, 2008 12.50 12.88 12.30 12.45 2,432,222 -0.12(-0.95%)
Nov 26, 2008 11.98 12.60 11.59 12.57 5,052,148 +0.43(+3.54%)
Nov 25, 2008 12.30 12.57 11.51 12.14 8,166,772 +0.00(+0.00%)
Nov 24, 2008 11.19 12.57 10.95 12.14 10,766,548 +1.08(+9.76%)
Nov 21, 2008 10.69 11.16 10.20 11.06 8,105,668 +0.70(+6.76%)
Nov 20, 2008 11.30 11.62 10.20 10.36 10,185,596 -0.84(-7.50%)
Nov 19, 2008 11.65 11.97 11.17 11.20 7,427,725 -0.39(-3.36%)
Nov 18, 2008 11.58 11.69 11.11 11.59 9,360,454 -0.02(-0.17%)
Nov 17, 2008 12.31 12.52 11.57 11.61 7,081,002 -0.91(-7.27%)
Nov 14, 2008 12.99 13.26 12.05 12.52 0 -1.25(-9.08%)
Nov 13, 2008 11.83 13.85 11.53 13.77 16,765,588 +2.00(+16.99%)
Nov 12, 2008 13.31 13.31 11.24 11.77 16,287,774 -1.74(-12.88%)
Nov 11, 2008 13.90 13.99 12.99 13.51 6,151,494 -0.58(-4.12%)
Nov 10, 2008 15.42 15.42 13.75 14.09 6,366,935 -0.79(-5.31%)
Nov 07, 2008 14.74 15.30 14.42 14.88 6,733,718 +0.14(+0.95%)
Nov 06, 2008 16.18 16.51 14.41 14.74 8,539,951 -1.44(-8.90%)
Nov 05, 2008 17.38 17.38 16.06 16.18 5,310,689 -1.31(-7.49%)
Nov 04, 2008 16.74 17.58 16.51 17.49 6,184,161 +1.15(+7.04%)
Nov 03, 2008 16.80 16.90 16.05 16.34 5,096,603 -0.92(-5.33%)
Oct 31, 2008 16.25 17.97 16.24 17.26 5,062,106 +0.19(+1.11%)
Oct 30, 2008 18.50 18.84 16.05 17.07 10,178,225 -0.79(-4.42%)
Oct 29, 2008 17.00 18.60 16.71 17.86 9,895,431 +0.78(+4.57%)
Oct 28, 2008 16.35 17.16 16.09 17.08 9,641,769 +1.15(+7.22%)
Oct 27, 2008 15.76 16.61 15.50 15.93 6,104,625 -0.12(-0.75%)
Oct 24, 2008 15.67 16.88 15.36 16.05 6,740,643 -0.48(-2.90%)
Oct 23, 2008 16.50 17.49 15.66 16.53 8,290,943 +0.41(+2.54%)
Oct 22, 2008 17.95 18.07 15.51 16.12 7,848,385 -2.34(-12.68%)
Oct 21, 2008 18.98 19.64 18.37 18.46 5,519,895 -0.77(-4.00%)
Oct 20, 2008 18.20 19.25 18.11 19.23 5,868,589 +1.22(+6.77%)
Oct 17, 2008 17.49 18.71 17.29 18.01 8,313,582 +0.09(+0.50%)
Oct 16, 2008 18.26 18.48 15.91 17.92 13,942,320 -0.25(-1.38%)
Oct 15, 2008 21.87 21.91 18.00 18.17 9,805,705 -4.13(-18.52%)
Oct 14, 2008 23.06 23.91 21.65 22.30 7,839,158 +1.22(+5.79%)
Oct 13, 2008 20.08 21.67 19.53 21.08 6,734,117 +1.76(+9.11%)
Oct 10, 2008 18.95 20.25 17.61 19.32 0 -0.28(-1.43%)
Oct 09, 2008 21.83 22.24 19.37 19.60 7,795,430 -2.02(-9.34%)
Oct 08, 2008 22.00 23.07 21.10 21.62 10,620,823 -0.78(-3.48%)
Oct 07, 2008 24.85 25.07 22.27 22.40 7,257,309 -2.18(-8.87%)
Oct 06, 2008 24.97 25.20 23.38 24.58 7,303,725 -0.72(-2.85%)
Oct 03, 2008 25.67 26.38 25.18 25.30 0 -0.10(-0.39%)
Oct 02, 2008 25.82 26.31 25.20 25.40 4,924,246 -0.66(-2.53%)
Oct 01, 2008 25.96 26.64 25.45 26.06 4,984,418 -0.12(-0.46%)
Sep 30, 2008 26.86 26.86 25.64 26.18 4,897,407 +0.03(+0.11%)
Sep 29, 2008 27.81 28.50 25.89 26.15 8,115,632 -2.09(-7.40%)
Sep 26, 2008 27.85 29.05 27.82 28.24 0 +0.09(+0.32%)
Sep 25, 2008 27.98 28.63 27.70 28.15 5,181,965 +0.47(+1.70%)
Sep 24, 2008 27.57 28.12 26.77 27.68 5,271,652 +0.41(+1.50%)
Sep 23, 2008 27.28 28.41 27.13 27.27 7,878,791 +0.46(+1.72%)
Sep 22, 2008 28.76 29.10 26.69 26.81 5,580,476 -2.11(-7.30%)
Sep 19, 2008 28.48 29.69 25.45 28.92 0 +1.64(+6.01%)
Sep 18, 2008 28.51 29.12 26.20 27.28 10,328,358 -0.86(-3.06%)
Sep 17, 2008 29.41 29.68 28.09 28.14 7,803,100 -2.17(-7.16%)
Sep 16, 2008 29.39 30.32 29.21 30.31 9,395,442 +0.42(+1.41%)
Sep 15, 2008 29.90 31.07 29.54 29.89 8,284,769 -0.70(-2.29%)
Sep 12, 2008 29.85 30.60 29.61 30.59 6,304,956 +0.36(+1.19%)
Sep 11, 2008 29.28 30.31 28.91 30.23 8,307,234 +0.56(+1.89%)
Sep 10, 2008 28.83 30.00 28.66 29.67 8,160,845 +1.13(+3.96%)
Sep 09, 2008 29.14 29.65 28.54 28.54 9,636,684 -0.71(-2.43%)
Sep 08, 2008 28.87 29.71 28.71 29.25 7,198,904 +0.78(+2.74%)
Sep 05, 2008 27.24 28.66 26.83 28.47 0 +1.04(+3.79%)
Sep 04, 2008 28.15 28.38 27.25 27.43 5,645,866 -0.75(-2.66%)
Sep 03, 2008 27.01 28.46 27.01 28.18 7,364,566 +1.23(+4.56%)
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.