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 (%)
Nov 30, 2018 45.60 46.59 45.60 46.19 4,071,200 +0.45(+0.98%)
Nov 29, 2018 44.96 46.12 44.76 45.74 4,409,944 +0.79(+1.76%)
Nov 28, 2018 45.73 45.90 43.97 44.95 5,869,231 -0.61(-1.34%)
Nov 27, 2018 45.41 45.88 45.02 45.56 3,437,848 -0.15(-0.33%)
Nov 26, 2018 45.40 46.03 45.27 45.71 2,562,377 +0.80(+1.78%)
Nov 23, 2018 45.20 45.25 44.46 44.91 1,345,700 -0.74(-1.62%)
Nov 21, 2018 45.65 45.65 45.65 0 -0.09(-0.20%)
Nov 20, 2018 45.81 46.65 44.57 45.74 3,430,141 -0.49(-1.06%)
Nov 19, 2018 46.24 46.90 45.86 46.23 3,244,132 +0.05(+0.11%)
Nov 16, 2018 45.69 46.44 45.40 46.18 3,066,800 +0.28(+0.61%)
Nov 15, 2018 44.72 46.02 44.36 45.90 3,875,245 +0.31(+0.68%)
Nov 14, 2018 45.89 46.55 45.26 45.59 3,288,646 -0.31(-0.68%)
Nov 13, 2018 45.72 46.64 45.64 45.90 3,252,642 +0.28(+0.61%)
Nov 12, 2018 46.28 46.38 45.49 45.62 2,703,347 -0.60(-1.30%)
Nov 09, 2018 46.71 46.92 45.83 46.22 3,718,300 -0.77(-1.64%)
Nov 08, 2018 47.29 47.43 46.58 46.99 3,010,165 -0.40(-0.84%)
Nov 07, 2018 47.09 47.47 46.35 47.39 4,000,729 +0.76(+1.63%)
Nov 06, 2018 46.17 47.06 46.11 46.63 4,557,288 +0.46(+1.00%)
Nov 05, 2018 45.78 46.47 45.38 46.17 4,707,407 +0.63(+1.38%)
Nov 02, 2018 46.51 46.76 45.23 45.54 3,098,700 -0.54(-1.17%)
Nov 01, 2018 45.55 46.24 45.01 46.08 3,329,216 +0.72(+1.59%)
Oct 31, 2018 45.94 46.34 45.14 45.36 5,167,640 -0.02(-0.04%)
Oct 30, 2018 43.74 45.62 43.63 45.38 5,469,052 +1.74(+3.99%)
Oct 29, 2018 45.30 45.69 43.03 43.64 5,597,254 -1.21(-2.70%)
Oct 26, 2018 43.35 45.51 43.06 44.85 8,572,700 +1.09(+2.49%)
Oct 25, 2018 41.13 44.47 41.00 43.76 7,019,181 +4.07(+10.25%)
Oct 24, 2018 41.47 41.52 39.60 39.69 4,844,122 -1.69(-4.08%)
Oct 23, 2018 40.46 41.63 39.77 41.38 4,602,479 +0.45(+1.10%)
Oct 22, 2018 42.27 42.41 40.81 40.93 4,209,088 -1.31(-3.10%)
Oct 19, 2018 42.22 42.72 42.13 42.24 2,774,900 +0.18(+0.43%)
Oct 18, 2018 42.74 43.01 41.67 42.06 3,733,140 -1.14(-2.64%)
Oct 17, 2018 43.36 43.61 42.81 43.20 3,981,704 -0.19(-0.44%)
Oct 16, 2018 42.70 43.43 42.37 43.39 5,215,516 +0.69(+1.62%)
Oct 15, 2018 42.59 43.10 42.55 42.70 4,747,605 +0.03(+0.07%)
Oct 12, 2018 43.66 43.79 41.87 42.67 4,655,100 -0.15(-0.35%)
Oct 11, 2018 43.67 44.11 42.69 42.82 5,727,091 -0.71(-1.63%)
Oct 10, 2018 44.73 45.04 43.50 43.53 9,213,090 -1.11(-2.49%)
Oct 09, 2018 46.10 46.10 44.18 44.64 8,123,970 -2.69(-5.68%)
Oct 08, 2018 48.55 48.83 46.90 47.33 4,392,998 -1.45(-2.97%)
Oct 05, 2018 48.75 49.73 48.69 48.78 4,465,400 +0.00(+0.00%)
Oct 04, 2018 48.26 48.82 48.07 48.78 4,839,164 +0.54(+1.12%)
Oct 03, 2018 50.40 50.44 48.21 48.24 5,524,844 -2.06(-4.10%)
Oct 02, 2018 49.99 50.69 49.83 50.30 2,620,223 +0.33(+0.66%)
Oct 01, 2018 49.40 50.23 49.38 49.97 2,923,933 +0.82(+1.67%)
Sep 28, 2018 50.20 50.23 49.04 49.15 4,461,400 -1.08(-2.15%)
Sep 27, 2018 50.95 51.00 50.19 50.23 2,447,978 -0.72(-1.41%)
Sep 26, 2018 51.08 51.87 50.41 50.95 5,576,244 -0.13(-0.25%)
Sep 25, 2018 52.56 52.66 50.91 51.08 3,948,690 -1.26(-2.41%)
Sep 24, 2018 53.87 53.95 52.09 52.34 3,081,069 -1.78(-3.29%)
Sep 21, 2018 54.79 54.79 53.66 54.12 4,923,400 -0.46(-0.84%)
Sep 20, 2018 54.65 54.95 54.42 54.58 1,983,998 +0.36(+0.66%)
Sep 19, 2018 53.88 54.42 53.80 54.22 2,240,718 +0.50(+0.93%)
Sep 18, 2018 53.90 54.10 53.63 53.72 1,557,244 +0.10(+0.19%)
Sep 17, 2018 53.24 54.20 53.20 53.62 2,301,144 +0.38(+0.71%)
Sep 14, 2018 52.73 53.28 52.57 53.24 1,473,300 +0.51(+0.97%)
Sep 13, 2018 52.84 53.28 52.62 52.73 1,988,948 +0.36(+0.69%)
Sep 12, 2018 51.62 52.45 51.51 52.37 1,547,995 +0.77(+1.49%)
Sep 11, 2018 51.69 51.91 51.20 51.60 2,101,362 -0.30(-0.58%)
Sep 10, 2018 51.92 52.27 51.79 51.90 2,352,197 +0.19(+0.37%)
Sep 07, 2018 51.79 51.97 51.42 51.71 1,724,600 -0.12(-0.23%)
Sep 06, 2018 51.50 52.06 51.24 51.83 3,089,089 +0.40(+0.78%)
Sep 05, 2018 50.87 51.54 50.53 51.43 3,712,099 +0.48(+0.94%)
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.