December 15th, 2015

International Paper (NY: IP )

51.83 USD +0.20 (+0.39%)
Official Closing Price Updated: 6:17 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.80 25.53 24.69 25.45 4,420,223 +0.60(+2.41%)
Nov 27, 2009 24.90 25.22 24.56 24.85 1,975,576 -0.82(-3.19%)
Nov 25, 2009 25.26 25.92 25.03 25.67 3,486,258 +0.53(+2.11%)
Nov 24, 2009 25.16 25.44 25.00 25.14 4,472,468 -0.08(-0.32%)
Nov 23, 2009 25.25 25.65 24.89 25.22 4,709,135 +0.33(+1.33%)
Nov 20, 2009 24.50 25.07 24.45 24.89 4,155,114 -0.07(-0.28%)
Nov 19, 2009 25.25 25.36 24.62 24.96 5,212,935 -0.58(-2.27%)
Nov 18, 2009 25.23 25.61 24.84 25.54 4,278,813 +0.35(+1.39%)
Nov 17, 2009 25.33 25.40 24.71 25.19 4,698,266 -0.21(-0.83%)
Nov 16, 2009 25.11 25.77 25.00 25.40 5,488,028 +0.59(+2.38%)
Nov 13, 2009 24.59 25.09 24.47 24.81 2,915,027 +0.37(+1.51%)
Nov 12, 2009 24.89 25.20 24.25 24.44 3,650,301 -0.53(-2.12%)
Nov 11, 2009 25.15 25.39 24.69 24.97 4,073,622 +0.06(+0.24%)
Nov 10, 2009 24.83 25.09 24.50 24.91 4,095,816 -0.07(-0.28%)
Nov 09, 2009 24.24 25.10 24.18 24.98 5,907,609 +1.02(+4.26%)
Nov 06, 2009 23.32 24.01 23.30 23.96 3,966,961 +0.43(+1.83%)
Nov 05, 2009 23.17 24.00 23.11 23.53 4,848,521 +0.59(+2.57%)
Nov 04, 2009 23.16 23.97 22.84 22.94 5,206,485 -0.10(-0.43%)
Nov 03, 2009 22.29 23.19 22.28 23.04 5,332,873 +0.47(+2.08%)
Nov 02, 2009 22.52 23.07 21.91 22.57 5,803,727 +0.26(+1.17%)
Oct 30, 2009 23.25 23.25 21.87 22.31 6,540,073 -0.93(-4.00%)
Oct 29, 2009 22.23 23.39 22.23 23.24 6,833,514 +1.41(+6.46%)
Oct 28, 2009 23.22 23.32 21.13 21.83 18,112,723 -0.80(-3.54%)
Oct 27, 2009 22.89 23.29 22.60 22.63 5,024,348 -0.31(-1.35%)
Oct 26, 2009 23.67 24.20 22.86 22.94 4,546,862 -0.78(-3.29%)
Oct 23, 2009 23.65 23.84 23.35 23.72 5,245,203 -0.66(-2.71%)
Oct 22, 2009 23.85 24.51 23.28 24.38 6,423,419 +0.61(+2.57%)
Oct 21, 2009 24.23 24.79 23.65 23.77 4,103,937 -0.59(-2.42%)
Oct 20, 2009 24.13 24.49 24.08 24.36 5,983,021 -0.32(-1.30%)
Oct 19, 2009 24.18 24.72 24.08 24.68 5,963,750 +0.52(+2.15%)
Oct 16, 2009 25.19 25.20 24.05 24.16 7,206,822 -1.17(-4.62%)
Oct 15, 2009 24.26 25.40 23.96 25.33 13,183,704 +0.93(+3.81%)
Oct 14, 2009 23.83 24.44 23.80 24.40 4,915,384 +0.85(+3.61%)
Oct 13, 2009 23.36 23.63 22.95 23.55 4,088,737 +0.18(+0.77%)
Oct 12, 2009 23.43 23.67 23.15 23.37 2,827,096 +0.19(+0.82%)
Oct 09, 2009 23.21 23.35 22.88 23.18 3,583,102 -0.06(-0.26%)
Oct 08, 2009 22.01 23.55 22.01 23.24 7,463,591 +1.41(+6.46%)
Oct 07, 2009 22.10 22.22 21.68 21.83 4,013,202 -0.33(-1.49%)
Oct 06, 2009 22.11 22.38 21.82 22.16 6,405,897 +0.39(+1.79%)
Oct 05, 2009 21.61 22.13 21.26 21.77 5,533,862 +0.38(+1.78%)
Oct 02, 2009 20.87 21.74 20.38 21.39 7,467,278 +0.04(+0.19%)
Oct 01, 2009 22.26 22.51 21.35 21.35 6,661,289 -0.88(-3.96%)
Sep 30, 2009 22.96 23.00 21.90 22.23 6,072,493 -0.54(-2.37%)
Sep 29, 2009 22.26 23.08 22.18 22.77 6,585,656 +0.60(+2.71%)
Sep 28, 2009 21.91 22.36 21.66 22.17 5,808,007 +0.46(+2.12%)
Sep 25, 2009 21.19 21.95 20.80 21.71 7,370,689 +0.35(+1.64%)
Sep 24, 2009 22.60 22.70 21.25 21.36 7,495,876 -1.19(-5.28%)
Sep 23, 2009 22.98 23.25 22.54 22.55 4,895,870 -0.31(-1.36%)
Sep 22, 2009 22.80 23.26 22.52 22.86 7,608,815 +0.18(+0.79%)
Sep 21, 2009 23.04 23.04 22.11 22.68 9,592,169 -0.46(-1.99%)
Sep 18, 2009 24.20 24.32 23.12 23.14 12,960,227 -0.96(-3.98%)
Sep 17, 2009 25.06 25.24 24.07 24.10 8,787,529 -0.65(-2.61%)
Sep 16, 2009 24.57 25.30 24.25 24.75 10,303,290 -0.18(-0.74%)
Sep 15, 2009 24.22 25.14 24.17 24.93 7,767,807 +0.77(+3.19%)
Sep 14, 2009 23.17 24.18 23.16 24.16 6,275,321 +0.69(+2.94%)
Sep 11, 2009 24.07 24.22 23.38 23.47 6,855,880 -0.40(-1.68%)
Sep 10, 2009 23.29 23.92 23.02 23.87 5,975,225 +0.52(+2.23%)
Sep 09, 2009 23.09 23.54 22.95 23.35 5,833,443 +0.22(+0.95%)
Sep 08, 2009 22.86 23.15 22.52 23.13 6,729,858 +0.69(+3.07%)
Sep 04, 2009 22.11 22.54 21.90 22.44 5,180,671 +0.30(+1.36%)
Sep 03, 2009 22.17 22.39 21.48 22.14 7,405,639 +0.24(+1.10%)
Sep 02, 2009 21.79 22.14 21.22 21.90 6,069,620 +0.10(+0.46%)
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.