December 15th, 2015

International Paper (NY: IP )

51.66 USD +0.67 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.45 46.45 45.94 46.34 1,143,500 -0.10(-0.22%)
Nov 27, 2019 46.31 46.66 46.08 46.44 1,822,200 +0.21(+0.45%)
Nov 26, 2019 45.89 46.26 45.44 46.23 2,125,987 +0.16(+0.35%)
Nov 25, 2019 45.15 46.17 45.12 46.07 2,120,125 +0.95(+2.11%)
Nov 22, 2019 44.86 45.23 44.73 45.12 2,132,800 +0.43(+0.96%)
Nov 21, 2019 45.30 45.48 44.63 44.69 2,693,116 -0.55(-1.22%)
Nov 20, 2019 45.76 45.79 44.80 45.24 2,248,290 -0.73(-1.59%)
Nov 19, 2019 46.00 46.14 45.76 45.97 2,586,688 +0.09(+0.20%)
Nov 18, 2019 45.67 46.10 45.22 45.88 2,048,039 +0.23(+0.50%)
Nov 15, 2019 45.60 45.79 45.35 45.65 2,034,300 +0.14(+0.31%)
Nov 14, 2019 45.14 45.60 45.07 45.51 1,706,899 -0.34(-0.74%)
Nov 13, 2019 45.98 46.24 45.58 45.85 2,248,632 -0.37(-0.80%)
Nov 12, 2019 45.75 46.57 45.52 46.22 2,687,893 +0.27(+0.59%)
Nov 11, 2019 45.95 46.17 45.70 45.95 1,785,536 -0.26(-0.56%)
Nov 08, 2019 45.50 46.33 45.30 46.21 2,323,800 +0.76(+1.67%)
Nov 07, 2019 45.38 45.75 45.24 45.45 2,442,583 +0.05(+0.11%)
Nov 06, 2019 45.27 45.45 44.80 45.40 2,485,033 +0.16(+0.35%)
Nov 05, 2019 44.50 45.34 44.50 45.24 2,884,169 +0.68(+1.53%)
Nov 04, 2019 43.96 44.73 43.73 44.56 2,959,211 +0.60(+1.36%)
Nov 01, 2019 43.99 44.07 43.56 43.96 2,493,500 +0.28(+0.64%)
Oct 31, 2019 43.20 44.28 42.65 43.68 4,716,585 +1.03(+2.42%)
Oct 30, 2019 42.66 42.76 41.97 42.65 2,847,215 -0.04(-0.09%)
Oct 29, 2019 42.76 42.99 42.24 42.69 2,588,398 -0.51(-1.18%)
Oct 28, 2019 43.25 43.62 43.13 43.20 1,807,141 +0.20(+0.47%)
Oct 25, 2019 42.30 43.21 42.11 43.00 2,355,500 +0.81(+1.92%)
Oct 24, 2019 43.26 43.50 41.85 42.19 2,544,502 -1.20(-2.77%)
Oct 23, 2019 42.75 43.54 42.60 43.39 3,090,115 +0.53(+1.24%)
Oct 22, 2019 42.33 43.10 42.03 42.86 1,559,656 +0.58(+1.37%)
Oct 21, 2019 42.66 43.11 42.24 42.28 2,479,159 +0.02(+0.05%)
Oct 18, 2019 41.76 42.51 41.75 42.26 2,517,700 +0.39(+0.93%)
Oct 17, 2019 41.93 42.04 41.39 41.87 2,051,136 -0.02(-0.05%)
Oct 16, 2019 41.49 42.51 41.35 41.89 4,368,713 +0.47(+1.13%)
Oct 15, 2019 41.15 41.64 41.03 41.42 1,820,892 +0.29(+0.71%)
Oct 14, 2019 41.41 41.41 40.82 41.13 1,950,456 -0.43(-1.03%)
Oct 11, 2019 41.00 42.06 41.00 41.56 3,802,500 +1.33(+3.31%)
Oct 10, 2019 39.25 40.40 39.25 40.23 3,539,412 +0.92(+2.34%)
Oct 09, 2019 38.95 39.51 38.74 39.31 2,932,593 +0.88(+2.29%)
Oct 08, 2019 38.60 38.80 38.33 38.43 2,538,138 -0.69(-1.76%)
Oct 07, 2019 39.15 39.58 38.97 39.12 1,703,139 -0.06(-0.15%)
Oct 04, 2019 39.31 39.56 38.69 39.18 2,573,800 -0.14(-0.36%)
Oct 03, 2019 39.38 39.67 38.57 39.32 3,024,631 -0.14(-0.35%)
Oct 02, 2019 40.01 40.01 39.19 39.46 3,230,265 -0.66(-1.65%)
Oct 01, 2019 42.07 42.24 40.12 40.12 3,502,974 -1.70(-4.07%)
Sep 30, 2019 41.66 41.97 41.62 41.82 2,563,962 +0.16(+0.38%)
Sep 27, 2019 41.65 41.87 41.30 41.66 1,860,900 +0.34(+0.82%)
Sep 26, 2019 41.41 41.53 40.88 41.32 1,407,096 -0.04(-0.10%)
Sep 25, 2019 40.77 41.48 40.73 41.36 2,832,535 +0.69(+1.70%)
Sep 24, 2019 41.34 41.49 40.39 40.67 5,684,875 -0.40(-0.97%)
Sep 23, 2019 40.24 41.34 40.11 41.07 3,535,450 +0.37(+0.91%)
Sep 20, 2019 40.80 41.49 40.43 40.70 4,712,100 -0.06(-0.15%)
Sep 19, 2019 41.30 41.43 40.65 40.76 3,627,905 -0.43(-1.04%)
Sep 18, 2019 41.69 41.78 40.91 41.19 4,240,715 -0.58(-1.39%)
Sep 17, 2019 41.64 42.08 40.79 41.77 3,499,380 -0.71(-1.67%)
Sep 16, 2019 42.32 42.64 41.92 42.48 3,967,687 -0.30(-0.70%)
Sep 13, 2019 42.56 43.46 42.47 42.78 4,369,700 +0.45(+1.06%)
Sep 12, 2019 41.92 42.68 41.36 42.33 4,057,119 +0.49(+1.17%)
Sep 11, 2019 41.09 41.86 40.62 41.84 3,369,467 +0.61(+1.48%)
Sep 10, 2019 40.29 41.24 40.28 41.23 6,038,956 +1.07(+2.66%)
Sep 09, 2019 39.90 41.04 39.76 40.16 5,353,890 +0.73(+1.85%)
Sep 06, 2019 39.56 39.58 39.16 39.43 2,005,700 +0.06(+0.15%)
Sep 05, 2019 38.95 39.51 38.95 39.37 7,163,036 +0.71(+1.84%)
Sep 04, 2019 38.67 38.90 38.18 38.66 2,473,275 +0.60(+1.58%)
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.